Get the Stockscreener App
16.91
5.62%
0.90
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 March 13, 2025, is $16.91.
- 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 $16.91 now.
- The 52-week high stock price for PHVS is $26.57, representing a 57.10% increase from the current share price, occurred on March 19, 2024.
- The 52-week low stock price for PHVS is $14.14, indicating a -16.38% decrease from the current share price, occurred on March 06, 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $17.99 | $15.97 | $2.01 | 66,417.0 | +5.62% |
| Mar 12, 2025 | $16.64 | $15.84 | $0.80 | 30,776.0 | -0.25% |
| Mar 11, 2025 | $17.00 | $14.52 | $2.48 | 77,727.0 | +7.72% |
| Mar 10, 2025 | $15.80 | $14.49 | $1.31 | 28,855.0 | -0.73% |
| Mar 07, 2025 | $16.74 | $14.89 | $1.84 | 91,538.0 | -2.85% |
| Mar 06, 2025 | $16.09 | $14.14 | $1.95 | 66,998.0 | +3.07% |
| Mar 05, 2025 | $15.96 | $14.50 | $1.46 | 152,659.0 | -2.98% |
| Mar 04, 2025 | $15.55 | $15.45 | $0.10 | 6,007.0 | +0.85% |
| Mar 03, 2025 | $16.75 | $15.24 | $1.51 | 28,781.0 | -3.65% |
| Feb 28, 2025 | $15.96 | $15.29 | $0.675 | 44,819.0 | +2.19% |
| Feb 27, 2025 | $16.14 | $15.20 | $0.94 | 32,807.0 | +0.65% |
| Feb 26, 2025 | $15.88 | $14.98 | $0.90 | 69,493.0 | -0.51% |
| Feb 25, 2025 | $16.19 | $15.33 | $0.86 | 38,690.0 | -1.65% |
| Feb 24, 2025 | $16.45 | $15.80 | $0.65 | 15,245.0 | -4.18% |
| Feb 21, 2025 | $17.01 | $16.06 | $0.9493 | 59,087.0 | -0.06% |
| Feb 20, 2025 | $17.00 | $16.50 | $0.5025 | 21,823.0 | -2.08% |
| Feb 19, 2025 | $17.38 | $16.63 | $0.75 | 34,588.0 | -0.77% |
| Feb 18, 2025 | $17.57 | $16.83 | $0.745 | 28,880.0 | -1.68% |
| Feb 14, 2025 | $17.94 | $17.05 | $0.89 | 65,180.0 | -0.58% |
| Feb 13, 2025 | $17.89 | $17.35 | $0.54 | 35,550.0 | -1.86% |
| Feb 12, 2025 | $18.00 | $17.56 | $0.44 | 27,751.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $17.99 | $14.14 | $3.85 | 616,175.0 | +6.35% |
| Feb, 2025 | $18.52 | $14.98 | $3.54 | 680,246.0 | -9.66% |
| 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% |
1.39%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):