23.12
price down icon0.99%   -0.23
 
loading

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 August 22, 2025, is $23.12.
  • 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 $23.12 now.
  • The 52-week high stock price for PHVS is $26.33, representing a 13.88% increase from the current share price, occurred on July 14, 2025.
  • The 52-week low stock price for PHVS is $11.51, indicating a -50.22% decrease from the current share price, occurred on April 10, 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $23.77 $22.86 $0.915 53,502.0 -0.99%
Aug 21, 2025 $24.01 $22.71 $1.30 158,956.0 +1.52%
Aug 20, 2025 $23.99 $22.60 $1.39 96,835.0 -1.12%
Aug 19, 2025 $23.73 $21.90 $1.83 366,716.0 +4.96%
Aug 18, 2025 $22.54 $21.56 $0.975 49,775.0 -0.63%
Aug 15, 2025 $23.73 $22.07 $1.66 167,398.0 -3.00%
Aug 14, 2025 $23.09 $21.01 $2.08 75,799.0 +7.28%
Aug 13, 2025 $21.76 $21.01 $0.7499 26,051.0 +1.61%
Aug 12, 2025 $21.25 $20.36 $0.89 60,385.0 +1.20%
Aug 11, 2025 $20.93 $19.56 $1.37 99,718.0 +3.58%
Aug 08, 2025 $20.87 $19.58 $1.29 123,961.0 -0.98%
Aug 07, 2025 $21.48 $20.06 $1.42 93,425.0 -4.29%
Aug 06, 2025 $22.12 $20.88 $1.24 50,880.0 +1.10%
Aug 05, 2025 $22.30 $20.75 $1.55 117,893.0 -1.11%
Aug 04, 2025 $21.80 $20.03 $1.77 165,351.0 +6.17%
Aug 01, 2025 $20.21 $19.12 $1.09 145,311.0 +0.60%
Jul 31, 2025 $20.49 $19.26 $1.23 69,306.0 +0.45%
Jul 30, 2025 $20.35 $19.19 $1.16 76,883.0 +0.92%
Jul 29, 2025 $20.22 $19.40 $0.82 47,083.0 -1.95%
Jul 28, 2025 $20.95 $19.88 $1.07 120,513.0 -3.01%
Jul 25, 2025 $20.64 $19.70 $0.935 709,620.0 +2.84%
Jul 24, 2025 $21.30 $20.05 $1.25 275,240.0 -3.79%

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
Aug, 2025 $24.01 $19.12 $4.89 1,905,458.0 +16.30%
Jul, 2025 $26.33 $16.72 $9.61 3,016,121.0 +12.95%
Jun, 2025 $19.39 $15.91 $3.48 975,012.0 +6.02%
May, 2025 $19.07 $14.59 $4.49 1,261,903.0 -10.17%
Apr, 2025 $18.70 $11.51 $7.19 2,109,139.0 +17.71%
Mar, 2025 $17.99 $14.14 $3.85 817,646.0 -1.26%
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%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):