Pharvaris N.V. (PHVS) Charts

$16.06

south_east
-$0.35 (-2.13%)
Day's range
$15.65
Day's range
$16.9

5 DAY PERFORMANCE

-9.78%

1 MONTH PERFORMANCE

-12.72%

3 MONTH PERFORMANCE

-22.86%

6 MONTH PERFORMANCE

-10.08%

YEAR-TO-DATE PERFORMANCE

-16.22%

1 YEAR PERFORMANCE

-43.21%

Pharvaris N.V. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $16.90 $16.00 (-5.33%) $16.90 $15.65 22,421 $863.02 M
01/13/2025 $17.30 $16.41 (-5.14%) $17.67 $15.45 134,640 $885.14 M
01/10/2025 $18.40 $17.80 (-3.26%) $18.40 $17.31 19,420 $960.11 M
01/08/2025 $19.30 $18.54 (-3.94%) $19.59 $18.30 55,300 $1.00 B
01/07/2025 $18.05 $19.23 (6.54%) $19.38 $17.98 48,500 $1.04 B
01/06/2025 $18.30 $18.06 (-1.31%) $18.60 $18.05 21,903 $974.14 M
01/03/2025 $18.64 $18.53 (-0.59%) $19.10 $18.18 119,300 $999.49 M
01/02/2025 $19.21 $18.54 (-3.49%) $19.89 $18.07 33,900 $1.00 B
12/31/2024 $18.92 $19.17 (1.32%) $19.48 $18.36 30,700 $1.03 B
12/30/2024 $19.28 $19.02 (-1.35%) $19.88 $18.18 34,917 $1.03 B
12/27/2024 $19.18 $19.43 (1.3%) $19.50 $18.72 20,111 $1.05 B
12/26/2024 $18.59 $19.50 (4.9%) $20.00 $18.55 57,200 $1.05 B
12/24/2024 $18.94 $18.83 (-0.58%) $19.02 $18.32 12,600 $1.02 B
12/23/2024 $19.78 $18.93 (-4.3%) $19.93 $18.82 26,035 $1.02 B
12/20/2024 $19.00 $19.57 (3%) $20.48 $18.77 97,100 $1.06 B
12/19/2024 $18.78 $19.01 (1.22%) $19.33 $18.51 37,531 $1.03 B
12/18/2024 $18.71 $18.50 (-1.12%) $19.00 $18.01 79,246 $997.87 M
12/17/2024 $18.40 $18.49 (0.49%) $18.70 $18.03 46,123 $997.33 M
12/16/2024 $18.51 $18.50 (-0.05%) $18.81 $18.14 32,808 $997.87 M
12/13/2024 $19.11 $18.40 (-3.72%) $19.60 $17.93 49,510 $992.48 M
12/12/2024 $19.39 $19.02 (-1.91%) $20.17 $19.02 22,400 $1.03 B
12/11/2024 $18.43 $19.41 (5.32%) $19.60 $18.16 84,805 $1.05 B
12/10/2024 $18.74 $18.30 (-2.35%) $19.46 $17.82 93,900 $987.08 M
12/09/2024 $18.84 $18.54 (-1.59%) $19.53 $18.20 146,900 $1.00 B
12/06/2024 $19.72 $19.07 (-3.3%) $20.15 $18.68 126,546 $1.03 B
12/05/2024 $20.00 $19.52 (-2.4%) $20.70 $18.88 159,028 $1.05 B
12/04/2024 $19.81 $20.00 (0.96%) $20.48 $19.41 164,700 $1.08 B
12/03/2024 $18.99 $19.78 (4.16%) $20.92 $18.76 139,310 $1.07 B
12/02/2024 $21.22 $19.15 (-9.75%) $22.18 $18.59 224,009 $1.03 B
11/29/2024 $22.02 $21.90 (-0.54%) $22.55 $20.58 86,400 $1.18 B
11/27/2024 $24.38 $22.36 (-8.29%) $24.50 $21.33 173,600 $1.21 B
11/26/2024 $23.30 $24.17 (3.73%) $24.52 $22.70 151,026 $1.30 B
11/25/2024 $22.45 $23.69 (5.52%) $24.00 $21.19 157,001 $1.28 B
11/22/2024 $21.04 $22.29 (5.94%) $22.29 $20.55 146,700 $1.20 B
11/21/2024 $20.71 $21.04 (1.59%) $21.34 $20.17 58,800 $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