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 |