NASDAQ:PHVS
Pharvaris B.V. Stock Price (Quote)
$24.57
-0.0200 (-0.0813%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.05 | $25.44 | Wednesday, 1st May 2024 PHVS stock ended at $24.57. This is 0.0813% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.64% from a day low at $23.16 to a day high of $25.16. |
| 90 days | $18.05 | $33.00 | |
| 52 weeks | $7.93 | $33.00 |
| Date | Open | High | Low | Close | Volume |
| Jul 17, 2023 | $15.97 | $16.00 | $15.32 | $15.35 | 65 515 |
| Jul 14, 2023 | $15.50 | $16.07 | $15.45 | $15.61 | 39 957 |
| Jul 13, 2023 | $15.55 | $15.70 | $15.32 | $15.65 | 38 452 |
| Jul 12, 2023 | $15.73 | $15.84 | $14.81 | $15.50 | 42 444 |
| Jul 11, 2023 | $16.07 | $16.40 | $15.25 | $15.31 | 21 934 |
| Jul 10, 2023 | $15.74 | $16.38 | $14.54 | $16.32 | 55 970 |
| Jul 07, 2023 | $15.34 | $16.02 | $14.49 | $15.41 | 28 393 |
| Jul 06, 2023 | $15.00 | $16.13 | $14.08 | $15.65 | 33 306 |
| Jul 05, 2023 | $14.55 | $15.67 | $13.65 | $15.58 | 57 039 |
| Jul 03, 2023 | $15.45 | $16.38 | $13.69 | $14.84 | 57 675 |
| Jun 30, 2023 | $15.50 | $17.00 | $15.14 | $15.14 | 55 421 |
| Jun 29, 2023 | $14.50 | $15.89 | $14.50 | $15.50 | 41 239 |
| Jun 28, 2023 | $15.32 | $16.59 | $14.28 | $14.37 | 132 068 |
| Jun 27, 2023 | $15.00 | $18.15 | $14.75 | $16.00 | 722 363 |
| Jun 26, 2023 | $12.00 | $14.82 | $11.90 | $14.82 | 331 060 |
| Jun 23, 2023 | $11.28 | $11.66 | $11.28 | $11.60 | 1 179 |
| Jun 22, 2023 | $11.05 | $11.86 | $10.50 | $11.70 | 35 940 |
| Jun 21, 2023 | $11.20 | $11.49 | $10.85 | $11.43 | 21 764 |
| Jun 20, 2023 | $11.20 | $11.70 | $10.60 | $11.65 | 93 220 |
| Jun 16, 2023 | $11.19 | $11.62 | $11.17 | $11.62 | 62 887 |
| Jun 15, 2023 | $10.72 | $11.39 | $11.05 | $11.17 | 26 974 |
| Jun 14, 2023 | $11.30 | $11.40 | $10.68 | $11.20 | 7 913 |
| Jun 13, 2023 | $10.62 | $11.40 | $10.60 | $10.95 | 40 793 |
| Jun 12, 2023 | $11.42 | $11.42 | $10.56 | $10.90 | 41 632 |
| Jun 09, 2023 | $9.00 | $11.65 | $8.56 | $11.33 | 29 990 |
