Get the Stockscreener App
18.52
0.11%
-0.02
After Hours:
18.52
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 September 30, 2024, is $18.52.
- 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 $18.52 now.
- The 52-week high stock price for PHVS is $33.00, representing a 78.19% increase from the current share price, occurred on February 05, 2024.
- The 52-week low stock price for PHVS is $15.00, indicating a -19.01% decrease from the current share price, occurred on November 20, 2023.
- The closing price of Pharvaris Nv (PHVS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $18.70 | $18.23 | $0.4725 | 53,009.0 | -0.11% |
| Sep 27, 2024 | $19.09 | $18.10 | $0.985 | 53,157.0 | -1.85% |
| Sep 26, 2024 | $19.40 | $18.48 | $0.92 | 47,478.0 | +0.64% |
| Sep 25, 2024 | $19.04 | $18.31 | $0.73 | 157,928.0 | -1.16% |
| Sep 24, 2024 | $19.25 | $18.73 | $0.52 | 74,269.0 | -0.47% |
| Sep 23, 2024 | $20.00 | $18.74 | $1.26 | 87,808.0 | -2.20% |
| Sep 20, 2024 | $20.64 | $19.27 | $1.37 | 626,499.0 | -7.49% |
| Sep 19, 2024 | $21.38 | $20.40 | $0.98 | 251,696.0 | +4.10% |
| Sep 18, 2024 | $20.85 | $20.08 | $0.77 | 48,115.0 | +0.05% |
| Sep 17, 2024 | $20.90 | $20.17 | $0.73 | 53,320.0 | -1.70% |
| Sep 16, 2024 | $21.19 | $20.50 | $0.69 | 136,277.0 | -1.53% |
| Sep 13, 2024 | $21.22 | $20.29 | $0.93 | 221,838.0 | +1.95% |
| Sep 12, 2024 | $20.95 | $20.50 | $0.45 | 44,557.0 | -2.19% |
| Sep 11, 2024 | $21.39 | $20.11 | $1.28 | 71,403.0 | -1.96% |
| Sep 10, 2024 | $21.54 | $19.60 | $1.94 | 175,704.0 | +7.81% |
| Sep 09, 2024 | $20.89 | $19.06 | $1.83 | 66,613.0 | +3.82% |
| Sep 06, 2024 | $20.00 | $18.74 | $1.26 | 62,611.0 | +0.10% |
| Sep 05, 2024 | $19.64 | $17.35 | $2.29 | 482,095.0 | +10.34% |
| Sep 04, 2024 | $17.85 | $17.25 | $0.595 | 50,901.0 | -1.37% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $21.54 | $17.00 | $4.54 | 2,929,537.0 | +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% |
Pharvaris Nv Stock (PHVS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.94 | $1.77 | $10.17 | 111,948,561.0 | +433.18% |
| Nov, 2022 | $5.00 | $2.01 | $2.99 | 956,098.0 | -54.62% |
| Oct, 2022 | $7.10 | $4.19 | $2.91 | 1,466,895.0 | -39.37% |
| Sep, 2022 | $9.69 | $0.00 | $9.69 | 122,064.0 | -15.62% |
| Aug, 2022 | $22.30 | $8.55 | $13.75 | 296,240.0 | -58.39% |
| Jul, 2022 | $26.00 | $20.92 | $5.08 | 177,909.0 | -1.15% |
| Jun, 2022 | $27.50 | $17.01 | $10.49 | 819,415.0 | +22.82% |
| May, 2022 | $18.00 | $16.22 | $1.78 | 84,735.0 | +5.29% |
| Apr, 2022 | $19.00 | $16.70 | $2.30 | 682,467.0 | -5.77% |
| Mar, 2022 | $18.70 | $15.93 | $2.77 | 144,577.0 | +6.05% |
| Feb, 2022 | $18.77 | $16.31 | $2.46 | 124,065.0 | -0.52% |
| Jan, 2022 | $21.34 | $15.71 | $5.63 | 199,867.0 | +19.46% |
0.05%
4.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):