Dark

PHVS
Pharvaris N.V.
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

16.47USD+3.520%(+0.56)40,381

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:31:30 AM EDT

15.91USD0.000%(0.00)1,000

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	15.5000	16.6100	15.5000	16.560	+4.085%	40,381	0.000%
2025-05-15	16.1600	17.1000	15.3400	15.910	-0.996%	22,685	+4.085%
2025-05-14	16.3800	17.0800	14.5850	16.070	-0.248%	123,891	+3.049%
2025-05-13	17.0500	17.0500	15.7300	16.110	-4.164%	40,500	+2.793%
2025-05-12	17.2600	17.2600	16.5700	16.810	-1.059%	16,244	-1.487%
2025-05-09	17.1500	17.2741	16.5600	16.990	-0.293%	15,489	-2.531%
2025-05-08	17.1450	17.6800	16.7700	17.040	-0.351%	39,986	-2.817%
2025-05-07	17.0100	17.2800	16.2700	17.100	+1.604%	84,111	-3.158%
2025-05-06	18.3300	18.3700	16.1800	16.830	-9.807%	168,072	-1.604%
2025-05-05	18.4700	19.0750	18.1000	18.660	+1.579%	32,606	-11.254%
2025-05-02	17.8500	18.5750	17.8500	18.370	+2.913%	20,504	-9.853%
2025-05-01	18.2700	18.5600	17.2150	17.850	-3.409%	74,636	-7.227%
2025-04-30	16.8900	18.7000	16.8662	18.480	+7.006%	145,760	-10.390%
2025-04-29	17.8900	18.0700	16.6800	17.270	+1.231%	307,326	-4.111%
2025-04-28	16.7800	17.3700	16.7109	17.060	+1.306%	491,503	-2.931%
2025-04-25	16.0900	17.2200	16.0200	16.840	+6.380%	560,120	-1.663%
2025-04-24	15.1900	16.4600	15.1000	15.830	+6.815%	62,332	+4.611%
2025-04-23	15.1000	15.4400	14.7000	14.820	-1.789%	22,087	+11.741%
2025-04-22	15.1700	16.0000	14.5600	15.090	+4.069%	33,070	+9.742%
2025-04-21	14.0300	14.6500	13.8100	14.500	+3.571%	37,038	+14.207%
2025-04-17	13.8072	14.3000	13.6019	14.000	+2.041%	10,085	+18.286%
2025-04-16	13.7500	14.5500	13.4400	13.720	-1.578%	23,397	+20.700%
2025-04-15	12.9400	13.9400	12.9400	13.940	+10.460%	31,982	+18.795%
2025-04-14	12.1500	12.7050	12.0100	12.620	+5.167%	18,870	+31.220%
2025-04-11	11.9050	12.1916	11.6600	12.000	+0.840%	56,660	+38.000%
2025-04-10	12.1300	12.3800	11.5100	11.900	-3.252%	39,020	+39.160%
2025-04-09	12.1400	13.1000	11.8500	12.300	+3.973%	74,407	+34.634%
2025-04-08	13.9000	13.9000	11.7600	11.830	-10.447%	20,599	+39.983%
2025-04-07	14.0600	14.0600	12.6800	13.210	-7.493%	25,652	+25.360%
2025-04-04	14.3100	14.3500	13.4800	14.280	-2.326%	19,107	+15.966%
2025-04-03	14.5500	15.1800	14.5300	14.620	-2.207%	13,164	+13.269%
2025-04-02	14.6600	15.5500	14.5301	14.950	+0.809%	75,124	+10.769%
2025-04-01	15.5000	15.5000	14.5000	14.830	-5.541%	42,726	+11.666%
2025-03-31	15.8200	15.8300	15.2200	15.700	-0.633%	24,995	+5.478%
2025-03-28	15.7800	16.1450	15.4500	15.800	+1.477%	35,808	+4.810%
2025-03-27	15.6400	16.1800	15.4000	15.570	+0.581%	19,232	+6.358%
2025-03-26	15.3600	15.5999	15.3600	15.480	+1.508%	13,288	+6.977%
2025-03-25	15.3200	15.7000	15.1000	15.250	-1.422%	18,247	+8.590%
2025-03-24	15.7400	16.0435	15.4400	15.470	+0.455%	8,240	+7.046%
2025-03-21	15.4000	16.1448	15.3000	15.400	-0.388%	23,131	+7.532%
2025-03-20	16.0000	16.2550	15.4000	15.460	-3.856%	19,735	+7.115%
2025-03-19	15.9500	16.5600	15.6000	16.080	+0.752%	18,200	+2.985%
2025-03-18	16.4800	16.6550	15.9400	15.960	-3.273%	27,718	+3.759%
2025-03-17	16.2300	17.1300	16.0800	16.500	-1.020%	30,601	+0.364%
2025-03-14	16.7900	17.2200	16.2500	16.670	-1.419%	28,693	-0.660%
2025-03-13	16.0000	17.9900	15.9750	16.910	+5.621%	66,417	-2.070%
2025-03-12	16.2700	16.6400	15.8400	16.010	-0.249%	30,776	+3.435%
2025-03-11	14.5200	17.0000	14.5200	16.050	+7.718%	77,727	+3.178%
2025-03-10	15.4000	15.8000	14.4900	14.900	-0.733%	28,855	+11.141%
2025-03-07	15.7700	16.7400	14.8950	15.010	-2.848%	91,538	+10.326%
2025-03-06	15.2000	16.0900	14.1400	15.450	+3.069%	66,998	+7.184%
2025-03-05	15.1600	15.9600	14.5000	14.990	-2.977%	152,739	+10.474%
2025-03-04	15.1100	15.7700	14.6450	15.450	+0.849%	54,701	+7.184%
2025-03-03	16.0500	16.7499	15.2400	15.320	-3.648%	28,784	+8.094%
2025-02-28	15.3500	15.9600	15.2850	15.900	+2.185%	44,819	+4.151%
2025-02-27	15.3750	16.1400	15.2000	15.560	+0.647%	32,807	+6.427%
2025-02-26	15.5200	15.8800	14.9800	15.460	-0.515%	69,493	+7.115%
2025-02-25	16.0900	16.1900	15.3300	15.540	-1.646%	38,690	+6.564%
2025-02-24	16.4500	16.4500	15.8000	15.800	-4.184%	15,257	+4.810%
2025-02-21	16.5150	17.0093	16.0600	16.490	-0.061%	59,087	+0.424%
2025-02-20	16.7900	17.0025	16.5000	16.500	-2.077%	21,823	+0.364%
2025-02-19	16.7800	17.3800	16.6300	16.850	-0.766%	34,588	-1.721%
2025-02-18	17.5550	17.5750	16.8300	16.980	-1.679%	28,895	-2.473%
2025-02-14	17.2500	17.9400	17.0500	17.270	-0.576%	65,280	-4.111%
2025-02-13	17.7400	17.8900	17.3500	17.370	-1.864%	35,550	-4.663%
2025-02-12	17.5800	18.0000	17.5600	17.700	+0.970%	27,751	-6.441%
2025-02-11	17.5000	17.7500	17.0100	17.530	-1.820%	37,985	-5.533%
2025-02-10	18.0900	18.0900	17.5500	17.855	-2.378%	25,222	-7.253%
2025-02-07	17.8100	18.2900	17.5000	18.290	+0.164%	22,614	-9.459%
2025-02-06	17.8000	18.5250	17.5100	18.260	+4.164%	19,523	-9.310%
2025-02-05	17.5150	17.8000	17.0100	17.530	+2.097%	52,867	-5.533%
2025-02-04	16.9300	17.5600	16.8350	17.170	+0.175%	17,205	-3.553%
2025-02-03	17.1000	17.4000	16.8600	17.140	-2.614%	30,918	-3.384%
2025-01-31	18.2800	18.7000	17.3400	17.600	-0.733%	50,576	-5.909%
2025-01-30	17.5900	18.3235	17.5900	17.730	+0.510%	17,090	-6.599%
2025-01-29	18.0000	18.2800	17.1100	17.640	-2.000%	87,268	-6.122%
2025-01-28	18.1100	18.1800	17.8900	18.000	-0.111%	26,872	-8.000%
2025-01-27	18.1800	19.0400	18.0200	18.020	-3.842%	35,722	-8.102%
2025-01-24	19.4400	19.4400	18.3300	18.740	-3.002%	15,373	-11.633%
2025-01-23	19.3000	19.6950	18.7500	19.320	-1.126%	133,800	-14.286%
2025-01-22	19.4600	19.9000	18.6101	19.540	+2.197%	55,337	-15.251%
2025-01-21	18.2900	19.9000	18.2900	19.120	+4.139%	83,035	-13.389%
2025-01-17	17.3300	19.0300	17.3300	18.360	+5.215%	25,734	-9.804%
2025-01-16	16.9000	17.6700	15.2100	17.450	+4.805%	29,048	-5.100%
2025-01-15	16.5600	16.6800	15.5100	16.650	+4.062%	32,831	-0.541%
2025-01-14	16.9000	16.9000	15.6500	16.000	-2.498%	22,421	+3.500%
2025-01-13	17.3000	17.6700	15.4500	16.410	-7.809%	134,640	+0.914%
2025-01-10	18.4000	18.4000	17.3100	17.800	-3.991%	19,217	-6.966%
2025-01-08	19.3000	19.5900	18.3000	18.540	-3.588%	28,059	-10.680%
2025-01-07	18.0500	19.3800	17.9750	19.230	+6.478%	47,715	-13.885%
2025-01-06	18.3000	18.6000	18.0500	18.060	-2.536%	21,903	-8.306%
2025-01-03	18.6400	19.1000	18.1800	18.530	-0.054%	119,281	-10.631%
2025-01-02	19.2100	19.8900	18.0700	18.540	-3.286%	32,901	-10.680%
2024-12-31	18.9200	19.4800	18.3600	19.170	+0.789%	30,684	-13.615%
2024-12-30	19.2800	19.8800	18.1800	19.020	-2.110%	34,917	-12.934%
2024-12-27	19.1800	19.5000	18.7200	19.430	-0.359%	14,531	-14.771%
2024-12-26	18.5900	20.0000	18.5500	19.500	+3.558%	57,155	-15.077%
2024-12-24	18.9400	19.0200	18.3200	18.830	-0.528%	12,597	-12.055%
2024-12-23	19.7800	19.9250	18.8200	18.930	-3.270%	26,035	-12.520%
2024-12-20	19.0000	20.4800	18.7700	19.570	+2.946%	96,796	-15.381%
2024-12-19	18.7800	19.3300	18.5100	19.010	+2.757%	37,233	-12.888%
2024-12-18	18.7100	18.9990	18.0101	18.500	+0.054%	79,246	-10.486%
2024-12-17	18.4000	18.7000	18.0281	18.490	-0.054%	45,722	-10.438%
2024-12-16	18.5100	18.8100	18.1400	18.500	+0.543%	32,664	-10.486%
2024-12-13	19.1100	19.6000	17.9300	18.400	-3.260%	49,510	-10.000%
2024-12-12	19.3900	20.1729	19.0200	19.020	-2.009%	22,074	-12.934%
2024-12-11	18.4300	19.6000	18.1600	19.410	+6.066%	74,976	-14.683%
2024-12-10	18.7400	19.4600	17.8200	18.300	-1.294%	93,856	-9.508%
2024-12-09	18.8400	19.5300	18.2000	18.540	-2.779%	146,874	-10.680%
2024-12-06	19.7200	20.1500	18.6800	19.070	-2.305%	126,546	-13.162%
2024-12-05	20.0000	20.7000	18.8800	19.520	-2.400%	159,028	-15.164%
2024-12-04	19.8100	20.4800	19.4100	20.000	+1.112%	129,510	-17.200%
2024-12-03	18.9900	20.9199	18.7600	19.780	+3.290%	139,310	-16.279%
2024-12-02	21.2200	22.1800	18.5901	19.150	-12.557%	224,009	-13.525%
2024-11-29	22.0200	22.5500	20.5800	21.900	-2.057%	86,365	-24.384%
2024-11-27	24.3800	24.5000	21.3300	22.360	-7.469%	173,583	-25.939%
2024-11-26	23.3000	24.5200	22.7001	24.165	+2.005%	151,026	-31.471%
2024-11-25	22.4500	24.0000	21.1900	23.690	+6.281%	155,917	-30.097%
2024-11-22	21.0400	22.2900	20.5450	22.290	+5.941%	146,666	-25.707%
2024-11-21	20.7100	21.3400	20.1700	21.040	+2.634%	58,762	-21.293%
2024-11-20	20.3600	20.5500	18.8100	20.500	-0.049%	51,688	-19.220%
2024-11-19	20.9200	21.8500	20.5100	20.510	-1.960%	46,616	-19.259%
2024-11-18	20.3500	20.9800	20.2000	20.920	+2.801%	24,723	-20.841%
2024-11-15	20.5500	21.1600	20.0000	20.350	-0.973%	29,206	-18.624%
2024-11-14	20.0100	20.5500	20.0000	20.550	+2.545%	14,948	-19.416%
2024-11-13	20.0000	20.6000	20.0000	20.040	+1.008%	19,209	-17.365%
2024-11-12	21.1500	21.3800	19.7800	19.840	-6.635%	33,130	-16.532%
2024-11-11	22.8700	22.8700	21.1000	21.250	-6.015%	35,115	-22.071%
2024-11-08	22.4200	23.0600	21.9300	22.610	+1.299%	23,350	-26.758%
2024-11-07	25.1500	25.4000	22.1900	22.320	-10.756%	69,898	-25.806%
2024-11-06	23.4900	25.0100	23.2800	25.010	+7.755%	69,392	-33.786%
2024-11-05	24.3600	24.5450	22.8608	23.210	-3.009%	74,198	-28.651%
2024-11-04	24.4300	25.4985	23.6500	23.930	-0.911%	108,187	-30.798%
2024-11-01	24.6100	24.6800	23.8900	24.150	-2.895%	41,741	-31.429%
2024-10-31	24.5700	25.3950	23.9550	24.870	+0.282%	159,875	-33.414%
2024-10-30	23.8800	25.0000	23.4000	24.800	+4.421%	89,252	-33.226%
2024-10-29	23.2000	23.9900	22.7400	23.750	+1.713%	104,549	-30.274%
2024-10-28	21.5600	23.9100	21.5600	23.350	+7.554%	106,787	-29.079%
2024-10-25	21.2600	21.8200	21.2600	21.710	+1.782%	11,343	-23.722%
2024-10-24	22.2200	23.1000	21.2700	21.330	-3.962%	73,193	-22.363%
2024-10-23	22.1900	22.5550	21.8200	22.210	-0.671%	31,697	-25.439%
2024-10-22	22.6500	22.6500	21.8900	22.360	-1.237%	40,951	-25.939%
2024-10-21	21.3200	22.6500	20.8600	22.640	+6.792%	52,197	-26.855%
2024-10-18	21.4900	21.7500	20.8000	21.200	-0.235%	82,119	-21.887%
2024-10-17	21.5000	21.7450	20.8000	21.250	-1.163%	49,750	-22.071%
2024-10-16	21.0200	22.1200	20.5300	21.500	+3.266%	138,696	-22.977%
2024-10-15	20.6200	21.1400	20.5000	20.820	+1.265%	55,684	-20.461%
2024-10-14	19.6000	20.9000	19.5300	20.560	+4.207%	101,560	-19.455%
2024-10-11	17.6549	20.3100	17.6549	19.730	+10.656%	25,071	-16.067%
2024-10-10	18.0500	18.2900	17.2750	17.830	-0.447%	64,739	-7.123%
2024-10-09	18.2000	18.5000	17.5200	17.910	+0.056%	211,043	-7.538%
2024-10-08	18.2000	18.4629	17.7000	17.900	-1.486%	64,391	-7.486%
2024-10-07	18.2700	18.5300	18.0300	18.170	-0.165%	40,628	-8.861%
2024-10-04	17.3600	18.3800	17.3600	18.200	+1.733%	71,447	-9.011%
2024-10-03	18.1200	18.3600	17.6900	17.890	-2.347%	22,373	-7.434%
2024-10-02	18.4400	18.4400	18.0500	18.320	-0.597%	89,910	-9.607%
2024-10-01	18.4000	18.9600	17.8740	18.430	-0.486%	65,293	-10.147%
2024-09-30	18.5200	18.7025	18.2300	18.520	-0.108%	53,022	-10.583%
2024-09-27	19.0800	19.0850	18.1000	18.540	-1.853%	53,157	-10.680%
2024-09-26	19.0200	19.4000	18.4800	18.890	+0.639%	47,478	-12.335%
2024-09-25	18.9900	19.0400	18.3100	18.770	-1.159%	157,928	-11.774%
2024-09-24	19.0500	19.2500	18.7300	18.990	-0.472%	74,269	-12.796%
2024-09-23	19.3800	20.0000	18.7400	19.080	-2.204%	87,808	-13.208%
2024-09-20	20.3000	20.6400	19.2700	19.510	-7.492%	626,499	-15.120%
2024-09-19	20.4600	21.3800	20.4000	21.090	+4.097%	251,696	-21.479%
2024-09-18	20.0800	20.8500	20.0800	20.260	+0.049%	48,115	-18.263%
2024-09-17	20.5300	20.9000	20.1700	20.250	-1.699%	53,321	-18.222%
2024-09-16	21.1000	21.1900	20.5000	20.600	-1.530%	136,277	-19.612%
2024-09-13	20.7500	21.2200	20.2900	20.920	+1.949%	221,838	-20.841%
2024-09-12	20.8200	20.9500	20.5000	20.520	-2.193%	44,557	-19.298%
2024-09-11	21.3900	21.3900	20.1100	20.980	-1.963%	71,403	-21.068%
2024-09-10	19.8000	21.5400	19.6000	21.400	+7.809%	175,704	-22.617%
2024-09-09	19.0600	20.8900	19.0600	19.850	+3.818%	66,613	-16.574%
2024-09-06	19.5700	19.9999	18.7400	19.120	+0.105%	62,611	-13.389%
2024-09-05	17.7800	19.6400	17.3500	19.100	+10.341%	482,126	-13.298%
2024-09-04	17.6900	17.8500	17.2550	17.310	-1.368%	50,901	-4.333%
2024-09-03	18.1200	18.5700	17.0000	17.550	-2.500%	111,255	-5.641%
2024-08-30	17.6150	19.1100	17.4700	18.000	+4.046%	438,908	-8.000%
2024-08-29	18.3000	18.3000	17.0000	17.300	-3.675%	67,759	-4.277%
2024-08-28	18.7900	19.1575	17.8500	17.960	-2.919%	57,297	-7.795%
2024-08-27	18.0400	19.1900	18.0400	18.500	-3.040%	76,594	-10.486%
2024-08-26	18.0000	19.1504	18.0000	19.080	+6.891%	60,301	-13.208%
2024-08-23	18.4282	18.8700	17.6500	17.850	-1.977%	66,090	-7.227%
2024-08-22	18.1900	18.3500	17.7600	18.210	+2.361%	78,099	-9.061%
2024-08-21	17.9600	18.8700	17.6050	17.790	-0.224%	62,134	-6.914%
2024-08-20	18.4600	18.8200	17.3700	17.830	-4.652%	62,516	-7.123%
2024-08-19	19.4900	19.6000	17.9900	18.700	-0.267%	51,040	-11.444%
2024-08-16	19.0200	19.5400	18.6850	18.750	-2.293%	43,241	-11.680%
2024-08-15	16.9300	19.4399	16.9300	19.190	+13.550%	79,837	-13.705%
2024-08-14	18.7200	19.1000	16.0100	16.900	-7.549%	58,818	-2.012%
2024-08-13	16.0500	19.2200	15.9600	18.280	+16.211%	138,934	-9.409%
2024-08-12	16.0800	16.6000	15.6600	15.730	-2.177%	22,572	+5.277%
2024-08-09	16.6000	16.8400	15.5000	16.080	-2.309%	43,247	+2.985%
2024-08-08	17.3500	17.3500	16.3500	16.460	-5.889%	14,812	+0.608%
2024-08-07	17.1600	17.5100	17.1600	17.490	+1.333%	49,841	-5.317%
2024-08-06	17.3900	17.5600	16.5300	17.260	+0.232%	39,014	-4.056%
2024-08-05	15.7500	17.2500	15.5459	17.220	+6.428%	79,976	-3.833%
2024-08-02	15.8900	16.4100	15.5200	16.180	+1.506%	101,604	+2.349%
2024-08-01	17.1200	17.1700	15.9400	15.940	-7.001%	21,135	+3.890%
2024-07-31	17.1450	17.3200	17.0000	17.140	+0.351%	27,308	-3.384%
2024-07-30	17.5200	17.5600	16.5500	17.080	-1.839%	42,428	-3.044%
2024-07-29	17.4000	17.4100	17.0000	17.400	0.000%	24,314	-4.828%
2024-07-26	17.6900	18.1250	16.4850	17.400	-0.229%	35,619	-4.828%
2024-07-25	17.5000	17.9500	16.9200	17.440	-2.352%	33,140	-5.046%
2024-07-24	18.7000	18.7000	17.4000	17.860	-4.543%	40,531	-7.279%
2024-07-23	18.9900	19.3600	18.4000	18.710	+0.591%	35,760	-11.491%
2024-07-22	18.3800	19.0900	18.2000	18.600	+1.307%	55,298	-10.968%
2024-07-19	18.0000	18.9000	17.8300	18.360	+1.605%	43,622	-9.804%
2024-07-18	18.3300	18.4900	17.9100	18.070	-1.580%	60,117	-8.356%
2024-07-17	18.3000	18.6300	17.7001	18.360	-0.917%	19,766	-9.804%
2024-07-16	18.0100	18.7000	17.6900	18.530	+3.751%	36,991	-10.631%
2024-07-15	18.4700	19.0800	17.8600	17.860	-4.848%	46,821	-7.279%
2024-07-12	17.6900	19.1400	17.6200	18.770	+2.906%	19,499	-11.774%
2024-07-11	18.0200	18.2400	17.3250	18.240	+2.935%	61,293	-9.211%
2024-07-10	17.3100	18.3500	17.1900	17.720	+2.133%	23,826	-6.546%
2024-07-09	17.6100	17.6200	17.0100	17.350	-0.459%	16,061	-4.553%
2024-07-08	16.7200	17.5000	16.5300	17.430	+4.685%	152,860	-4.991%
2024-07-05	17.0000	17.6700	16.0500	16.650	-2.059%	43,541	-0.541%
2024-07-03	17.1900	17.2400	16.7300	17.000	+0.890%	35,106	-2.588%
2024-07-02	18.6900	18.8000	16.8200	16.850	-9.845%	78,768	-1.721%
2024-07-01	18.3200	20.5100	18.3200	18.690	-0.585%	74,222	-11.396%
2024-06-28	18.3100	18.9300	17.3900	18.800	+4.386%	27,868	-11.915%
2024-06-27	18.4800	18.4800	17.2800	18.010	-1.369%	31,510	-8.051%
2024-06-26	19.0200	19.0200	17.9600	18.260	-6.551%	27,364	-9.310%
2024-06-25	17.9000	19.6650	17.8000	19.540	+7.540%	45,093	-15.251%
2024-06-24	18.8200	19.2400	17.5500	18.170	-4.619%	56,516	-8.861%
2024-06-21	17.8600	19.7000	17.6800	19.050	+5.599%	167,363	-13.071%
2024-06-20	19.4600	19.4600	17.7800	18.040	-6.625%	136,196	-8.204%
2024-06-18	18.9900	20.8800	18.2400	19.320	+3.537%	118,075	-14.286%
2024-06-17	18.8000	19.2000	18.2250	18.660	-0.533%	217,107	-11.254%
2024-06-14	18.1000	18.7600	17.8050	18.760	+3.646%	100,340	-11.727%
2024-06-13	18.3400	19.5500	17.6950	18.100	-0.549%	130,657	-8.508%
2024-06-12	16.1200	19.6000	15.7950	18.200	+14.610%	141,364	-9.011%
2024-06-11	16.0000	16.5100	15.8800	15.880	-0.750%	49,896	+4.282%
2024-06-10	15.5200	16.1700	15.5200	16.000	+2.106%	75,172	+3.500%
2024-06-07	16.6000	16.6915	15.3700	15.670	-6.782%	16,593	+5.680%
2024-06-06	16.6100	17.1175	15.8401	16.810	+1.879%	50,523	-1.487%
2024-06-05	16.9500	17.4500	16.3700	16.500	-1.610%	51,523	+0.364%
2024-06-04	17.6100	17.9600	16.7700	16.770	-5.308%	40,060	-1.252%
2024-06-03	18.9500	19.7000	17.5500	17.710	-6.593%	55,871	-6.494%
2024-05-31	19.0500	19.2150	18.8150	18.960	+0.317%	9,427	-12.658%
2024-05-30	19.3700	19.6600	18.8500	18.900	-2.577%	19,391	-12.381%
2024-05-29	19.2600	19.5800	19.1000	19.400	-1.272%	5,910	-14.639%
2024-05-28	20.5700	20.5700	19.4800	19.650	-2.626%	22,639	-15.725%
2024-05-24	19.7900	21.8697	19.1200	20.180	+3.223%	69,076	-17.939%
2024-05-23	20.2000	20.5200	19.4100	19.550	-2.103%	44,606	-15.294%
2024-05-22	20.2200	21.0000	19.6500	19.970	-2.964%	315,345	-17.076%
2024-05-21	20.3400	20.8850	19.9300	20.580	-0.387%	90,570	-19.534%
2024-05-20	20.2300	20.7000	19.1900	20.660	+1.523%	33,860	-19.845%
2024-05-17	21.7000	21.7000	19.5300	20.350	-6.264%	33,049	-18.624%
2024-05-16	22.1000	24.1100	21.3600	21.710	-1.765%	14,213	-23.722%
2024-05-15	21.1000	23.0700	21.1000	22.100	+6.250%	60,954	-25.068%
2024-05-14	21.5600	21.5600	20.7000	20.800	-1.748%	17,452	-20.385%
2024-05-13	21.6800	22.1350	20.7500	21.170	-1.351%	22,529	-21.776%
2024-05-10	20.7900	21.5200	20.1400	21.460	+4.327%	66,628	-22.833%
2024-05-09	20.7200	20.8600	20.3300	20.570	-1.343%	23,166	-19.494%
2024-05-08	22.3600	22.5750	20.5900	20.850	-7.825%	27,497	-20.576%
2024-05-07	22.5900	23.1300	21.6900	22.620	-0.265%	45,329	-26.790%
2024-05-06	22.9500	24.0200	21.8750	22.680	+0.354%	56,526	-26.984%
2024-05-03	23.7700	23.9000	22.4750	22.600	-3.952%	55,488	-26.726%
2024-05-02	24.6850	25.5000	23.4900	23.530	-4.233%	78,777	-29.622%
2024-05-01	24.0100	25.1600	23.1600	24.570	-0.081%	114,135	-32.601%
2024-04-30	23.2500	25.2000	23.2500	24.590	+4.861%	67,926	-32.656%
2024-04-29	23.3500	24.1500	22.5500	23.450	+0.428%	49,319	-29.382%
2024-04-26	22.5600	25.4400	22.2000	23.350	+2.547%	85,067	-29.079%
2024-04-25	20.7400	24.0000	19.5900	22.770	+7.153%	82,367	-27.273%
2024-04-24	21.4500	22.7150	21.0200	21.250	-0.188%	34,153	-22.071%
2024-04-23	20.8500	24.2000	20.5400	21.290	+2.012%	88,778	-22.217%
2024-04-22	19.5000	20.8700	17.5700	20.870	+8.925%	50,442	-20.652%
2024-04-19	18.0500	20.0200	18.0500	19.160	+4.017%	133,811	-13.570%
2024-04-18	21.1900	21.1900	18.3250	18.420	-13.113%	69,471	-10.098%
2024-04-17	21.3600	21.5800	20.7250	21.200	+0.952%	327,306	-21.887%
2024-04-16	20.2600	21.4175	19.9400	21.000	+4.218%	64,230	-21.143%
2024-04-15	21.7500	21.7500	19.8600	20.150	-7.991%	167,186	-17.816%
2024-04-12	22.4500	23.2300	21.7101	21.900	-1.838%	10,915	-24.384%
2024-04-11	23.9400	24.2700	21.9200	22.310	+0.180%	78,123	-25.773%
2024-04-10	22.8000	22.9900	21.4900	22.270	-3.760%	155,582	-25.640%
2024-04-09	22.7500	23.3700	22.3501	23.140	+1.759%	12,100	-28.436%
2024-04-08	22.7200	23.2899	22.0600	22.740	+0.798%	64,228	-27.177%
2024-04-05	22.0000	23.1600	22.0000	22.560	+0.580%	53,363	-26.596%
2024-04-04	21.6000	22.9800	21.2128	22.430	+0.628%	36,428	-26.170%
2024-04-03	21.5700	22.4400	21.5650	22.290	+0.632%	31,966	-25.707%
2024-04-02	21.5800	22.1500	20.8600	22.150	+2.357%	80,339	-25.237%
2024-04-01	23.2400	25.1900	21.6100	21.640	-6.361%	26,441	-23.475%
2024-03-28	23.2000	23.6100	21.1600	23.110	-1.660%	8,740	-28.343%
2024-03-27	24.0700	24.0700	22.7562	23.500	-0.802%	21,356	-29.532%
2024-03-26	21.1100	23.6900	20.8500	23.690	+11.430%	40,572	-30.097%
2024-03-25	24.3600	24.6800	20.5001	21.260	-12.690%	78,216	-22.107%
2024-03-22	25.0500	25.5500	24.3500	24.350	-2.600%	27,576	-31.992%
2024-03-21	25.0000	25.8039	23.7500	25.000	+0.281%	41,942	-33.760%
2024-03-20	26.2100	26.4900	24.1650	24.930	-4.078%	83,132	-33.574%
2024-03-19	24.8500	26.5650	24.8500	25.990	+4.672%	46,406	-36.283%
2024-03-18	23.2800	26.0750	22.8100	24.830	+6.338%	73,465	-33.306%
2024-03-15	23.4300	23.8800	22.9250	23.350	-1.394%	119,488	-29.079%
2024-03-14	23.5000	23.6800	23.1200	23.680	+0.766%	57,849	-30.068%
2024-03-13	23.5000	24.2450	22.8850	23.500	-0.466%	90,394	-29.532%
2024-03-12	23.2800	23.7250	22.5700	23.610	+0.127%	52,055	-29.860%
2024-03-11	26.3200	26.9900	23.0300	23.580	-10.918%	91,277	-29.771%
2024-03-08	26.2500	27.4640	26.0000	26.470	+0.379%	88,916	-37.439%
2024-03-07	25.6000	27.0000	25.3800	26.370	+2.847%	38,123	-37.201%
2024-03-06	24.2200	26.4299	24.1000	25.640	+5.863%	70,550	-35.413%
2024-03-05	22.9900	24.5300	22.5500	24.220	+4.262%	112,660	-31.627%
2024-03-04	24.3600	25.3000	22.4200	23.230	-3.849%	189,623	-28.713%
2024-03-01	23.1000	24.1600	22.8700	24.160	+5.318%	161,657	-31.457%
2024-02-29	24.1600	25.2500	22.8000	22.940	-5.246%	59,921	-27.812%
2024-02-28	24.5600	25.8000	24.1300	24.210	-0.982%	97,047	-31.599%
2024-02-27	24.9300	25.6300	24.3000	24.450	-1.689%	117,891	-32.270%
2024-02-26	27.8000	28.1720	24.8700	24.870	-8.968%	73,774	-33.414%
2024-02-23	28.1700	28.3950	27.2700	27.320	-1.656%	13,537	-39.385%
2024-02-22	27.7500	28.8450	27.4600	27.780	-0.108%	82,426	-40.389%
2024-02-21	27.6200	27.8200	27.0200	27.810	+2.544%	49,932	-40.453%
2024-02-20	26.3000	27.9100	26.3000	27.120	+0.818%	71,535	-38.938%
2024-02-16	26.3600	28.2800	26.3600	26.900	+0.787%	113,330	-38.439%
2024-02-15	26.1800	27.7400	25.4100	26.690	+1.560%	178,951	-37.954%
2024-02-14	27.6000	27.7790	26.2100	26.280	-4.436%	38,972	-36.986%
2024-02-13	28.2600	28.4300	26.9800	27.500	-4.745%	87,126	-39.782%
2024-02-12	28.7500	30.3600	27.6500	28.870	+1.263%	310,235	-42.639%
2024-02-09	29.0150	29.3000	28.4400	28.510	-1.179%	31,948	-41.915%
2024-02-08	29.6200	29.9900	28.5200	28.850	-2.303%	62,594	-42.600%
2024-02-07	30.9700	31.9450	27.0600	29.530	-4.742%	250,651	-43.921%
2024-02-06	32.1000	33.0000	30.6600	31.000	-3.336%	46,724	-46.581%
2024-02-05	30.1900	33.0000	29.5900	32.070	+6.333%	272,713	-48.363%
2024-02-02	30.0300	30.2000	29.6000	30.160	+0.701%	101,453	-45.093%
2024-02-01	29.8100	30.3500	29.5000	29.950	+0.167%	293,247	-44.708%
2024-01-31	30.4000	30.7000	29.8000	29.900	-0.664%	92,123	-44.615%
2024-01-30	30.9100	31.0000	29.6900	30.100	-1.602%	19,661	-44.983%
2024-01-29	29.9900	30.8300	29.0200	30.590	+2.171%	120,195	-45.865%
2024-01-26	29.8100	30.4000	29.2500	29.940	+1.457%	111,458	-44.689%
2024-01-25	29.2400	29.9500	27.7600	29.510	+1.618%	30,886	-43.883%
2024-01-24	29.9400	30.3500	29.0200	29.040	-1.659%	269,993	-42.975%
2024-01-23	30.0000	30.1500	28.8500	29.530	+1.828%	683,024	-43.921%
2024-01-22	30.7500	30.7600	27.8401	29.000	+6.266%	677,299	-42.897%
2024-01-19	28.5300	29.2300	25.5900	27.290	-4.447%	155,830	-39.318%
2024-01-18	28.5000	28.9980	27.5100	28.560	+1.964%	120,808	-42.017%
2024-01-17	27.8500	28.0100	27.4600	28.010	+0.575%	28,801	-40.878%
2024-01-16	28.3000	28.3000	27.6700	27.850	-1.521%	26,055	-40.539%
2024-01-12	26.3000	28.3700	25.2500	28.280	+7.733%	47,706	-41.443%
2024-01-11	25.5100	26.5000	25.2700	26.250	+0.575%	38,039	-36.914%
2024-01-10	25.4400	26.5800	24.5200	26.100	+1.794%	50,477	-36.552%
2024-01-09	25.4100	25.7200	24.8400	25.640	-1.423%	63,179	-35.413%
2024-01-08	25.0100	26.2400	24.5900	26.010	+4.040%	56,406	-36.332%
2024-01-05	25.1100	25.9414	25.0000	25.000	-1.264%	20,099	-33.760%
2024-01-04	25.2200	25.5200	25.0200	25.320	+0.198%	5,302	-34.597%
2024-01-03	25.1800	26.6400	24.9700	25.270	-2.319%	58,693	-34.468%
2024-01-02	28.0000	28.0000	24.9250	25.870	-7.772%	88,324	-35.988%
2023-12-29	27.8800	28.8800	27.6100	28.050	+0.394%	173,924	-40.963%
2023-12-28	27.1000	28.0800	26.5351	27.940	+2.607%	159,271	-40.730%
2023-12-27	26.2500	27.5000	26.0601	27.230	+3.733%	29,763	-39.185%
2023-12-26	26.8000	27.3299	25.5600	26.250	-2.489%	25,439	-36.914%
2023-12-22	27.1100	27.5000	26.6100	26.920	-0.296%	138,644	-38.484%
2023-12-21	26.6100	27.5000	25.9400	27.000	+1.848%	72,893	-38.667%
2023-12-20	26.5000	27.3700	26.0850	26.510	-0.823%	218,173	-37.533%
2023-12-19	26.6900	27.7100	26.0200	26.730	+1.751%	275,867	-38.047%
2023-12-18	25.5500	26.8800	25.0000	26.270	+1.155%	153,752	-36.962%
2023-12-15	25.8400	28.0000	25.0100	25.970	+0.503%	183,748	-36.234%
2023-12-14	25.9200	26.2400	25.0000	25.840	-0.039%	281,225	-35.913%
2023-12-13	25.5000	25.9100	25.0000	25.850	+1.373%	235,526	-35.938%
2023-12-12	25.9000	26.9750	24.7000	25.500	-2.968%	336,272	-35.059%
2023-12-11	26.6800	26.6800	25.0000	26.280	+3.383%	139,548	-36.986%
2023-12-08	25.4200	25.9875	24.4900	25.420	0.000%	243,885	-34.854%
2023-12-07	26.0800	26.5800	25.0000	25.420	+2.707%	506,915	-34.854%
2023-12-06	26.8700	29.8000	24.2000	24.750	+18.138%	2,227,927	-33.091%
2023-12-05	17.9600	20.9500	17.7950	20.950	+14.984%	25,731	-20.955%
2023-12-04	18.6200	18.6200	18.0576	18.220	-1.990%	17,761	-9.111%
2023-12-01	17.2000	18.9000	16.8100	18.590	+8.019%	86,483	-10.920%
2023-11-30	17.6700	17.6700	16.8700	17.210	-0.578%	6,260	-3.777%
2023-11-29	17.5000	17.5000	17.3100	17.310	-1.926%	3,673	-4.333%
2023-11-28	17.7000	17.7700	17.0648	17.650	+2.616%	39,981	-6.176%
2023-11-27	16.9400	17.5000	16.8000	17.200	+1.535%	13,763	-3.721%
2023-11-24	16.4300	16.9400	16.2000	16.940	+5.087%	2,545	-2.243%

.dark-mode .VnVkKg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VnVkKg{ color: #333333; background-color: white; border: 2px solid #333333; }PHVSPharvaris N.V.stock NASDAQ

PHVS
Pharvaris N.V.
stock NASDAQ