Get the Stockscreener App
18.29
0.16%
0.03
After Hours:
18.28
-0.010
-0.05%
Pharvaris Nv Stock (PHVS) Price History
The historical daily chart and data for Pharvaris Nv stock (PHVS), show that the latest closing stock price as of February 07, 2025, is $18.29.
- Pharvaris Nv all-time high stock price is $42.86, occurred on February 22, 2021.
- The lowest Pharvaris Nv stock price recorded was $0.00 on September 07, 2022. Since then, Pharvaris Nv's stock price has risen over to $18.29 now.
- The 52-week high stock price for PHVS is $30.36, representing a 65.99% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for PHVS is $15.21, indicating a -16.84% decrease from the current share price, occurred on January 16, 2025.
- The closing price of Pharvaris Nv (PHVS) stock in the beginning of 2024 was $16.50. The stock closed the year at $11.25, a loss of over -31.82% for the year.
The table below shows more information about PHVS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $18.29 | $17.50 | $0.79 | 22,613.0 | +0.16% |
| Feb 06, 2025 | $18.52 | $17.51 | $1.01 | 19,523.0 | +4.16% |
| Feb 05, 2025 | $17.80 | $17.01 | $0.79 | 52,867.0 | +2.10% |
| Feb 04, 2025 | $17.56 | $16.84 | $0.725 | 17,205.0 | +0.18% |
| Feb 03, 2025 | $17.40 | $16.86 | $0.54 | 30,917.0 | -2.61% |
| Jan 31, 2025 | $18.70 | $17.34 | $1.36 | 50,576.0 | -0.73% |
| Jan 30, 2025 | $18.32 | $17.59 | $0.7335 | 17,080.0 | +0.51% |
| Jan 29, 2025 | $18.28 | $17.11 | $1.17 | 87,268.0 | -2.00% |
| Jan 28, 2025 | $18.18 | $17.89 | $0.29 | 26,872.0 | -0.11% |
| Jan 27, 2025 | $19.04 | $18.02 | $1.02 | 35,722.0 | -3.84% |
| Jan 24, 2025 | $19.44 | $18.33 | $1.11 | 15,373.0 | -3.00% |
| Jan 23, 2025 | $19.70 | $18.75 | $0.945 | 133,800.0 | -1.13% |
| Jan 22, 2025 | $19.90 | $18.61 | $1.29 | 55,337.0 | +2.20% |
| Jan 21, 2025 | $19.90 | $18.29 | $1.61 | 83,032.0 | +4.14% |
| Jan 17, 2025 | $19.03 | $17.33 | $1.70 | 25,734.0 | +5.21% |
| Jan 16, 2025 | $17.67 | $15.21 | $2.46 | 29,048.0 | +4.80% |
| Jan 15, 2025 | $16.68 | $15.51 | $1.17 | 32,831.0 | +4.06% |
| Jan 14, 2025 | $16.90 | $15.65 | $1.25 | 22,421.0 | -2.50% |
| Jan 13, 2025 | $17.67 | $15.45 | $2.22 | 134,640.0 | -7.81% |
| Jan 10, 2025 | $18.40 | $17.31 | $1.09 | 19,167.0 | -3.99% |
| Jan 08, 2025 | $19.59 | $18.30 | $1.29 | 28,059.0 | -3.59% |
Pharvaris Nv Stock (PHVS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pharvaris Nv stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHVS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pharvaris Nv stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pharvaris Nv Stock (PHVS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $18.52 | $16.84 | $1.69 | 165,738.0 | +3.92% |
| Jan, 2025 | $19.90 | $15.21 | $4.69 | 1,018,742.0 | -8.19% |
Pharvaris Nv Stock (PHVS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.18 | $17.82 | $4.36 | 1,602,429.0 | -13.15% |
| Nov, 2024 | $25.50 | $18.81 | $6.69 | 1,392,078.0 | -11.94% |
| Oct, 2024 | $25.39 | $17.27 | $8.12 | 1,723,333.0 | +34.29% |
| Sep, 2024 | $21.54 | $17.00 | $4.54 | 2,876,528.0 | +2.89% |
| Aug, 2024 | $19.60 | $15.50 | $4.10 | 1,713,455.0 | +5.02% |
| Jul, 2024 | $20.51 | $16.05 | $4.46 | 1,006,698.0 | -8.83% |
| Jun, 2024 | $20.88 | $15.37 | $5.51 | 1,539,084.0 | -0.84% |
| May, 2024 | $25.50 | $18.82 | $6.68 | 1,226,524.0 | -22.90% |
| Apr, 2024 | $25.44 | $17.57 | $7.87 | 1,769,048.0 | +6.40% |
| Mar, 2024 | $27.46 | $20.50 | $6.96 | 1,492,774.0 | +0.74% |
| Feb, 2024 | $33.00 | $22.80 | $10.20 | 2,353,759.0 | -23.28% |
| Jan, 2024 | $31.00 | $24.52 | $6.48 | 2,766,042.0 | +6.60% |
Pharvaris Nv Stock (PHVS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.80 | $16.81 | $12.99 | 5,531,942.0 | +62.99% |
| Nov, 2023 | $19.38 | $15.00 | $4.38 | 1,331,572.0 | +1.18% |
| Oct, 2023 | $20.98 | $16.41 | $4.57 | 564,060.0 | -18.50% |
| Sep, 2023 | $23.66 | $18.34 | $5.32 | 899,396.0 | +1.80% |
| Aug, 2023 | $26.86 | $16.52 | $10.34 | 1,309,222.0 | +20.59% |
| Jul, 2023 | $18.80 | $13.65 | $5.15 | 1,096,299.0 | +12.29% |
| Jun, 2023 | $18.15 | $8.20 | $9.95 | 1,645,785.0 | +76.05% |
| May, 2023 | $9.36 | $7.93 | $1.43 | 122,975.0 | -8.02% |
| Apr, 2023 | $9.40 | $7.22 | $2.18 | 144,048.0 | +16.08% |
| Mar, 2023 | $9.47 | $6.02 | $3.46 | 481,318.0 | -0.49% |
| Feb, 2023 | $9.79 | $6.85 | $2.94 | 810,524.0 | -10.06% |
| Jan, 2023 | $13.80 | $8.04 | $5.76 | 1,870,743.0 | -20.00% |
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):