Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,284.44
(
0.4%
)
US Tech 100
14,127.20
(
1.25%
)
Dow Jones
33,733.48
(
0.2%
)
Brent Oil
74.285
(
-3.26%
)
Bitcoin
26,688.45
(
1.28%
)
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Pharvaris NV (PHVS)

  7. Pharvaris NV (PHVS) Historical

PHVS

Pharvaris NV

8.30
0.06 (0.73%)
Upgrade to Real-Time

PHVS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2023 8.24 -0.26 -3.06% 8.41 8.41 8.20 5,608
Jun 06 2023 8.50 -0.15 -1.73% 8.53 8.95 8.50 2,567
Jun 05 2023 8.65 0.00 0.0% 8.77 8.77 8.65 68
Jun 02 2023 8.65 -0.39 -4.31% 9.10 9.10 8.4849 5,219
Jun 01 2023 9.04 0.44 5.12% 8.95 9.10 8.55 1,712
May 31 2023 8.60 -0.40 -4.44% 9.00 9.31 8.60 18,931
May 30 2023 9.00 0.38 4.41% 8.50 9.00 8.50 4,110
May 29 2023 8.62 0.00 +0.00% 8.5417 8.74 8.50 0
May 26 2023 8.62 0.12 1.41% 8.5417 8.74 8.50 1,852
May 25 2023 8.50 0.00 0.0% 8.37 8.8312 8.37 4,427
May 24 2023 8.50 -0.25 -2.86% 8.68 8.68 8.48 271
May 23 2023 8.75 0.25 2.94% 8.78 8.78 8.50 439
May 22 2023 8.50 -0.30 -3.41% 8.80 8.80 8.50 887
May 19 2023 8.80 0.00 0.0% 8.67 8.80 8.25 146
May 18 2023 8.80 0.30 3.53% 8.55 8.80 8.55 482
May 17 2023 8.50 0.00 0.0% 8.66 8.85 8.23 7,331
May 16 2023 8.50 0.40 4.94% 8.16 8.96 8.16 8,796
May 15 2023 8.10 -0.11 -1.34% 8.32 8.32 8.10 331
May 12 2023 8.21 0.00 0.0% 8.21 8.21 8.21 0
May 11 2023 8.21 -0.29 -3.41% 8.65 9.36 7.93 6,631
May 10 2023 8.5001 0.00 0.0% 8.60 8.75 8.5001 313
May 09 2023 8.5001 -0.76 -8.21% 9.20 9.20 8.27 54,398
May 08 2023 9.26 0.01 0.11% 9.39 9.39 9.25 1,568
May 05 2023 9.25 0.22 2.44% 8.92 9.25 8.92 2,970
May 04 2023 9.03 0.17 1.92% 8.95 9.30 8.95 5,860
May 03 2023 8.86 -0.25 -2.75% 9.08 9.29 8.86 4,066
May 02 2023 9.1101 -0.14 -1.51% 9.11 9.1101 9.11 310
May 01 2023 9.25 -0.10 -1.07% 9.35 9.35 8.905 941
Apr 28 2023 9.35 0.34 3.77% 9.10 9.35 9.01 2,882
Apr 27 2023 9.01 -0.19 -2.07% 9.25 9.40 9.00 6,072
Apr 26 2023 9.20 0.00 0.0% 9.41 9.41 9.01 1,027
Apr 25 2023 9.20 0.18 2.0% 8.97 9.20 8.97 8,190
Apr 24 2023 9.02 0.08 0.89% 9.00 9.25 8.882 14,554
Apr 21 2023 8.94 0.47 5.49% 8.50 9.1999 8.50 6,776
Apr 20 2023 8.475 -0.33 -3.69% 8.78 8.78 8.22 16,463
Apr 19 2023 8.80 0.46 5.52% 8.26 9.00 8.13 21,673
Apr 18 2023 8.34 -0.06 -0.71% 8.50 8.54 8.10 3,263
Apr 17 2023 8.40 -0.30 -3.45% 8.44 8.9999 8.10 5,630
Apr 14 2023 8.70 0.20 2.35% 8.48 8.75 8.42 2,846
Apr 13 2023 8.50 0.40 4.94% 8.31 8.50 8.103 1,942
Apr 12 2023 8.10 -0.40 -4.71% 8.46 8.46 8.10 2,739
Apr 11 2023 8.50 0.18 2.16% 8.38 8.50 8.265 1,944
Apr 10 2023 8.32 0.27 3.35% 8.06 9.155 8.06 15,674
Apr 07 2023 8.05 0.00 +0.00% 8.72 8.80 8.05 0
Apr 06 2023 8.05 -0.44 -5.18% 8.72 8.80 8.05 8,388
Apr 05 2023 8.49 0.00 0.0% 8.49 8.49 8.49 0
Apr 04 2023 8.49 0.67 8.57% 8.03 8.49 7.217 18,560
Apr 03 2023 7.82 -0.24 -2.92% 8.17 8.17 7.61 1,254
Mar 31 2023 8.055 0.73 9.89% 7.36 8.25 7.12 37,320
Mar 30 2023 7.33 -0.52 -6.62% 7.85 8.20 7.10 36,229
Mar 29 2023 7.85 0.29 3.84% 7.54 7.85 7.0001 33,030
Mar 28 2023 7.56 0.14 1.89% 7.42 8.26 7.1913 23,709
Mar 27 2023 7.42 -0.06 -0.8% 7.35 8.20 7.01 30,822
Mar 24 2023 7.48 0.71 10.49% 7.09 7.53 7.09 4,108
Mar 23 2023 6.77 -1.17 -14.74% 8.24 8.24 6.76 5,654
Mar 22 2023 7.94 1.23 18.33% 6.98 7.94 6.7501 5,402
Mar 21 2023 6.71 -0.34 -4.82% 6.94 7.53 6.25 26,695
Mar 20 2023 7.05 -0.38 -5.11% 7.45 8.05 7.05 2,456
Mar 17 2023 7.43 -0.13 -1.72% 7.86 7.86 7.40 3,516
Mar 16 2023 7.56 0.65 9.41% 6.93 7.56 6.92 2,701
Mar 15 2023 6.91 0.03 0.44% 6.98 7.13 6.39 9,047
Mar 14 2023 6.88 -0.39 -5.36% 7.38 7.38 6.62 17,608
Mar 13 2023 7.27 0.93 14.67% 6.10 7.65 6.02 52,962
Mar 10 2023 6.34 -0.83 -11.58% 7.70 7.70 6.055 15,631
Your Recent History
NASDAQ
PHVS
Pharvaris ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230608 16:12:38