-
5 DAY PERFORMANCE
+0.79% -
1 MONTH PERFORMANCE
-9.41% -
3 MONTH PERFORMANCE
+15.29% -
6 MONTH PERFORMANCE
-0.34% -
YEAR-TO-DATE PERFORMANCE
-26.88% -
1 YEAR PERFORMANCE
+32.15%
Pharvaris N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $20.71 | $21.04 (1.59%) | $21.34 | $20.17 | 58,762 | $1.13 B |
| 11/20/2024 | $20.36 | $20.50 (0.69%) | $20.55 | $18.81 | 53,800 | $1.11 B |
| 11/19/2024 | $20.92 | $20.51 (-1.96%) | $21.85 | $20.51 | 46,616 | $1.11 B |
| 11/18/2024 | $20.35 | $20.92 (2.8%) | $20.98 | $20.20 | 25,200 | $1.13 B |
| 11/15/2024 | $20.55 | $20.35 (-0.97%) | $21.16 | $20.00 | 29,206 | $1.10 B |
| 11/14/2024 | $20.01 | $20.55 (2.7%) | $20.55 | $20.00 | 14,948 | $1.11 B |
| 11/13/2024 | $20.00 | $20.04 (0.2%) | $20.60 | $20.00 | 19,209 | $1.08 B |
| 11/12/2024 | $21.15 | $19.84 (-6.19%) | $21.38 | $19.78 | 33,914 | $1.07 B |
| 11/11/2024 | $22.87 | $21.25 (-7.08%) | $22.87 | $21.10 | 35,115 | $1.15 B |
| 11/08/2024 | $22.42 | $22.61 (0.85%) | $23.06 | $21.93 | 23,400 | $1.22 B |
| 11/07/2024 | $25.15 | $22.32 (-11.25%) | $25.40 | $22.19 | 69,900 | $1.20 B |
| 11/06/2024 | $23.49 | $25.01 (6.47%) | $25.01 | $23.28 | 104,634 | $1.35 B |
| 11/05/2024 | $24.36 | $23.21 (-4.72%) | $24.55 | $22.86 | 74,200 | $1.25 B |
| 11/04/2024 | $24.43 | $23.93 (-2.05%) | $25.50 | $23.65 | 109,000 | $1.29 B |
| 11/01/2024 | $24.61 | $24.15 (-1.87%) | $24.68 | $23.89 | 46,135 | $1.30 B |
| 10/31/2024 | $24.57 | $24.87 (1.22%) | $25.40 | $23.96 | 159,900 | $1.34 B |
| 10/30/2024 | $23.88 | $24.80 (3.85%) | $25.00 | $23.40 | 89,789 | $1.34 B |
| 10/29/2024 | $23.20 | $23.75 (2.37%) | $23.99 | $22.74 | 105,221 | $1.28 B |
| 10/28/2024 | $21.56 | $23.35 (8.3%) | $23.91 | $21.56 | 106,915 | $1.26 B |
| 10/25/2024 | $21.26 | $21.71 (2.12%) | $21.82 | $21.26 | 11,343 | $1.17 B |
| 10/24/2024 | $22.22 | $21.33 (-4.01%) | $23.10 | $21.27 | 73,200 | $1.15 B |
| 10/23/2024 | $22.19 | $22.21 (0.09%) | $22.56 | $21.82 | 31,700 | $1.20 B |
| 10/22/2024 | $22.65 | $22.36 (-1.28%) | $22.65 | $21.89 | 42,223 | $1.21 B |
| 10/21/2024 | $21.32 | $22.64 (6.19%) | $22.65 | $20.86 | 438,700 | $1.22 B |
| 10/18/2024 | $21.49 | $21.20 (-1.35%) | $21.75 | $20.80 | 82,119 | $1.14 B |
| 10/17/2024 | $21.50 | $21.25 (-1.16%) | $21.75 | $20.80 | 49,800 | $1.15 B |
| 10/16/2024 | $21.02 | $21.50 (2.28%) | $22.12 | $20.53 | 139,800 | $1.16 B |
| 10/15/2024 | $20.62 | $20.82 (0.97%) | $21.14 | $20.50 | 56,720 | $1.12 B |
| 10/14/2024 | $19.60 | $20.56 (4.9%) | $20.90 | $19.53 | 101,600 | $1.11 B |
| 10/11/2024 | $17.65 | $19.73 (11.78%) | $20.31 | $17.65 | 25,100 | $1.06 B |
| 10/10/2024 | $18.05 | $17.83 (-1.22%) | $18.29 | $17.27 | 64,739 | $961.74 M |
| 10/09/2024 | $18.20 | $17.91 (-1.59%) | $18.50 | $17.52 | 211,043 | $966.06 M |
| 10/08/2024 | $18.20 | $17.90 (-1.65%) | $18.46 | $17.70 | 67,900 | $965.52 M |
| 10/07/2024 | $18.27 | $18.17 (-0.55%) | $18.53 | $18.03 | 40,628 | $980.08 M |
| 10/04/2024 | $17.36 | $18.20 (4.84%) | $18.38 | $17.36 | 71,447 | $981.70 M |
| 10/03/2024 | $18.12 | $17.89 (-1.27%) | $18.36 | $17.69 | 22,400 | $964.98 M |
| 10/02/2024 | $18.44 | $18.32 (-0.65%) | $18.44 | $18.05 | 89,910 | $988.17 M |
| 10/01/2024 | $18.40 | $18.43 (0.16%) | $18.96 | $17.87 | 69,100 | $994.11 M |
| 09/30/2024 | $18.52 | $18.52 (0%) | $18.70 | $18.23 | 54,840 | $998.96 M |
| 09/27/2024 | $19.08 | $18.54 (-2.83%) | $19.09 | $18.10 | 53,200 | $1.00 B |
| 09/26/2024 | $19.02 | $18.89 (-0.68%) | $19.40 | $18.48 | 47,500 | $1.02 B |
| 09/25/2024 | $18.99 | $18.77 (-1.16%) | $19.04 | $18.31 | 157,928 | $1.01 B |
| 09/24/2024 | $19.05 | $18.99 (-0.31%) | $19.25 | $18.73 | 74,300 | $1.02 B |
| 09/23/2024 | $19.38 | $19.08 (-1.55%) | $20.00 | $18.74 | 87,808 | $1.03 B |
| 09/20/2024 | $20.30 | $19.51 (-3.89%) | $20.64 | $19.27 | 628,000 | $1.05 B |
| 09/19/2024 | $20.46 | $21.09 (3.08%) | $21.38 | $20.40 | 251,700 | $1.14 B |
| 09/18/2024 | $20.08 | $20.26 (0.9%) | $20.85 | $20.08 | 48,115 | $1.09 B |
| 09/17/2024 | $20.53 | $20.25 (-1.36%) | $20.90 | $20.17 | 53,321 | $1.09 B |
| 09/16/2024 | $21.10 | $20.60 (-2.37%) | $21.19 | $20.50 | 136,300 | $1.11 B |
| 09/13/2024 | $20.75 | $20.92 (0.82%) | $21.22 | $20.29 | 221,838 | $1.13 B |
| 09/12/2024 | $20.82 | $20.52 (-1.44%) | $20.95 | $20.50 | 44,600 | $1.11 B |
| 09/11/2024 | $21.39 | $20.98 (-1.92%) | $21.39 | $20.11 | 71,403 | $1.13 B |
| 09/10/2024 | $19.80 | $21.40 (8.08%) | $21.54 | $19.60 | 175,704 | $1.15 B |
| 09/09/2024 | $19.06 | $19.85 (4.14%) | $20.89 | $19.06 | 66,613 | $1.07 B |
| 09/06/2024 | $19.57 | $19.12 (-2.3%) | $20.00 | $18.74 | 62,611 | $1.03 B |
| 09/05/2024 | $17.78 | $19.10 (7.42%) | $19.64 | $17.35 | 482,126 | $1.03 B |
| 09/04/2024 | $17.69 | $17.31 (-2.15%) | $17.85 | $17.26 | 50,901 | $933.69 M |
| 09/03/2024 | $18.12 | $17.55 (-3.15%) | $18.57 | $17.00 | 111,300 | $946.64 M |
| 08/30/2024 | $17.61 | $18.00 (2.21%) | $19.11 | $17.47 | 453,119 | $970.91 M |
| 08/29/2024 | $18.30 | $17.30 (-5.46%) | $18.30 | $17.00 | 67,800 | $933.16 M |
| 08/28/2024 | $18.79 | $17.96 (-4.42%) | $19.16 | $17.85 | 57,300 | $968.76 M |
| 08/27/2024 | $18.04 | $18.50 (2.55%) | $19.19 | $18.04 | 76,600 | $997.88 M |
| 08/26/2024 | $18.00 | $19.08 (6%) | $19.15 | $18.00 | 60,301 | $1.03 B |
| 08/23/2024 | $18.43 | $17.85 (-3.15%) | $18.87 | $17.65 | 66,100 | $962.82 M |
| 08/22/2024 | $18.19 | $18.21 (0.11%) | $18.35 | $17.76 | 78,100 | $982.24 M |
| 08/21/2024 | $17.96 | $17.79 (-0.95%) | $18.87 | $17.61 | 62,134 | $959.59 M |