-
5 DAY PERFORMANCE
-1.73% -
1 MONTH PERFORMANCE
-4.71% -
3 MONTH PERFORMANCE
+9.31% -
6 MONTH PERFORMANCE
-19.33% -
YEAR-TO-DATE PERFORMANCE
-35.12% -
1 YEAR PERFORMANCE
-5.16%
Pharvaris N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $17.36 | $18.20 (4.84%) | $18.38 | $17.36 | 71,447 | $981.16 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 |
| 08/20/2024 | $18.46 | $17.83 (-3.41%) | $18.82 | $17.37 | 62,516 | $961.74 M |
| 08/19/2024 | $19.49 | $18.70 (-4.05%) | $19.60 | $17.99 | 51,040 | $1.01 B |
| 08/16/2024 | $19.02 | $18.75 (-1.42%) | $19.54 | $18.68 | 43,241 | $1.01 B |
| 08/15/2024 | $16.93 | $19.19 (13.35%) | $19.44 | $16.93 | 79,837 | $1.04 B |
| 08/14/2024 | $18.72 | $16.90 (-9.72%) | $19.10 | $16.01 | 58,818 | $911.58 M |
| 08/13/2024 | $16.05 | $18.28 (13.89%) | $19.22 | $15.96 | 138,934 | $986.02 M |
| 08/12/2024 | $16.08 | $15.73 (-2.18%) | $16.60 | $15.66 | 22,600 | $846.54 M |
| 08/09/2024 | $16.60 | $16.08 (-3.13%) | $16.84 | $15.50 | 43,247 | $865.37 M |
| 08/08/2024 | $17.35 | $16.46 (-5.13%) | $17.35 | $16.35 | 14,812 | $885.82 M |
| 08/07/2024 | $17.16 | $17.49 (1.92%) | $17.51 | $17.16 | 49,841 | $941.25 M |
| 08/06/2024 | $17.39 | $17.26 (-0.75%) | $17.56 | $16.53 | 39,014 | $928.88 M |
| 08/05/2024 | $15.75 | $17.22 (9.33%) | $17.25 | $15.55 | 80,000 | $926.72 M |
| 08/02/2024 | $15.89 | $16.18 (1.83%) | $16.41 | $15.52 | 101,604 | $870.75 M |
| 08/01/2024 | $17.12 | $15.94 (-6.89%) | $17.17 | $15.94 | 21,135 | $857.84 M |
| 07/31/2024 | $17.15 | $17.14 (-0.06%) | $17.32 | $17.00 | 27,308 | $922.42 M |
| 07/30/2024 | $17.52 | $17.08 (-2.51%) | $17.56 | $16.55 | 42,428 | $919.19 M |
| 07/29/2024 | $17.40 | $17.40 (0%) | $17.41 | $17.00 | 24,314 | $936.41 M |
| 07/26/2024 | $17.69 | $17.40 (-1.64%) | $18.13 | $16.49 | 35,619 | $936.41 M |
| 07/25/2024 | $17.50 | $17.44 (-0.34%) | $17.95 | $16.92 | 33,140 | $938.56 M |
| 07/24/2024 | $18.70 | $17.86 (-4.49%) | $18.70 | $17.40 | 40,531 | $961.17 M |
| 07/23/2024 | $18.99 | $18.71 (-1.47%) | $19.36 | $18.40 | 35,800 | $1.01 B |
| 07/22/2024 | $18.38 | $18.60 (1.2%) | $19.09 | $18.20 | 55,298 | $1.00 B |
| 07/19/2024 | $18.00 | $18.36 (2%) | $18.90 | $17.83 | 43,622 | $988.07 M |
| 07/18/2024 | $18.33 | $18.07 (-1.42%) | $18.49 | $17.91 | 60,117 | $972.47 M |
| 07/17/2024 | $18.30 | $18.36 (0.33%) | $18.63 | $17.70 | 19,766 | $988.07 M |
| 07/16/2024 | $18.01 | $18.53 (2.89%) | $18.70 | $17.69 | 36,991 | $997.22 M |
| 07/15/2024 | $18.47 | $17.86 (-3.3%) | $19.08 | $17.86 | 46,821 | $961.17 M |
| 07/12/2024 | $17.69 | $18.77 (6.11%) | $19.14 | $17.62 | 19,499 | $1.01 B |
| 07/11/2024 | $18.02 | $18.24 (1.22%) | $18.24 | $17.33 | 61,293 | $981.62 M |
| 07/10/2024 | $17.31 | $17.72 (2.37%) | $18.35 | $17.19 | 23,826 | $953.63 M |
| 07/09/2024 | $17.61 | $17.35 (-1.48%) | $17.62 | $17.01 | 16,061 | $933.72 M |
| 07/08/2024 | $16.72 | $17.43 (4.25%) | $17.50 | $16.53 | 152,860 | $938.03 M |
| 07/05/2024 | $17.00 | $16.65 (-2.06%) | $17.67 | $16.05 | 43,541 | $896.05 M |