ストックスクリーナーアプリを入手
19.57
2.95%
0.56
Pharvaris Nv (PHVS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $20.48 | $18.77 | $1.71 | 96,796.0 | +2.95% |
| 2024-12-19 | $19.33 | $18.51 | $0.82 | 37,233.0 | +2.76% |
| 2024-12-18 | $19.00 | $18.01 | $0.9889 | 79,246.0 | +0.05% |
| 2024-12-17 | $18.70 | $18.03 | $0.6719 | 45,722.0 | -0.05% |
| 2024-12-16 | $18.81 | $18.14 | $0.67 | 32,664.0 | +0.54% |
| 2024-12-13 | $19.60 | $17.93 | $1.67 | 49,510.0 | -3.26% |
| 2024-12-12 | $20.17 | $19.02 | $1.15 | 22,074.0 | -2.01% |
| 2024-12-11 | $19.60 | $18.16 | $1.44 | 74,973.0 | +6.07% |
| 2024-12-10 | $19.46 | $17.82 | $1.64 | 93,856.0 | -1.29% |
| 2024-12-09 | $19.53 | $18.20 | $1.33 | 146,874.0 | -2.78% |
| 2024-12-06 | $20.15 | $18.68 | $1.47 | 126,546.0 | -2.31% |
| 2024-12-05 | $20.70 | $18.88 | $1.82 | 158,881.0 | -2.40% |
| 2024-12-04 | $20.48 | $19.41 | $1.07 | 129,500.0 | +1.11% |
| 2024-12-03 | $20.92 | $18.76 | $2.16 | 139,310.0 | +3.29% |
| 2024-12-02 | $22.18 | $18.59 | $3.59 | 224,009.0 | -12.56% |
| 2024-11-29 | $22.55 | $20.58 | $1.97 | 86,365.0 | -2.06% |
| 2024-11-27 | $24.50 | $21.33 | $3.17 | 151,967.0 | -7.47% |
| 2024-11-26 | $24.52 | $22.70 | $1.82 | 151,026.0 | +2.01% |
| 2024-11-25 | $24.00 | $21.19 | $2.81 | 155,912.0 | +6.28% |
| 2024-11-22 | $22.29 | $20.55 | $1.74 | 146,666.0 | +5.94% |
Pharvaris Nv (PHVS) 株の年ごとの株価履歴
この詳細な分析では、Pharvaris Nv株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPHVS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Pharvaris Nv株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のPharvaris Nv (PHVS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $22.18 | $17.82 | $4.36 | 1,553,990.0 | -10.64% |
| 2024-11 | $25.50 | $18.81 | $6.69 | 1,392,078.0 | -11.94% |
| 2024-10 | $25.39 | $17.27 | $8.12 | 1,723,333.0 | +34.29% |
| 2024-09 | $21.54 | $17.00 | $4.54 | 2,876,528.0 | +2.89% |
| 2024-08 | $19.60 | $15.50 | $4.10 | 1,713,455.0 | +5.02% |
| 2024-07 | $20.51 | $16.05 | $4.46 | 1,006,698.0 | -8.83% |
| 2024-06 | $20.88 | $15.37 | $5.51 | 1,539,084.0 | -0.84% |
| 2024-05 | $25.50 | $18.82 | $6.68 | 1,226,524.0 | -22.90% |
| 2024-04 | $25.44 | $17.57 | $7.87 | 1,769,048.0 | +6.40% |
| 2024-03 | $27.46 | $20.50 | $6.96 | 1,492,774.0 | +0.74% |
| 2024-02 | $33.00 | $22.80 | $10.20 | 2,353,759.0 | -23.28% |
| 2024-01 | $31.00 | $24.52 | $6.48 | 2,766,042.0 | +6.60% |
2023年のPharvaris Nv (PHVS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $29.80 | $16.81 | $12.99 | 5,531,942.0 | +62.99% |
| 2023-11 | $19.38 | $15.00 | $4.38 | 1,331,572.0 | +1.18% |
| 2023-10 | $20.98 | $16.41 | $4.57 | 564,060.0 | -18.50% |
| 2023-09 | $23.66 | $18.34 | $5.32 | 899,396.0 | +1.80% |
| 2023-08 | $26.86 | $16.52 | $10.34 | 1,309,222.0 | +20.59% |
| 2023-07 | $18.80 | $13.65 | $5.15 | 1,096,299.0 | +12.29% |
| 2023-06 | $18.15 | $8.20 | $9.95 | 1,645,785.0 | +76.05% |
| 2023-05 | $9.36 | $7.93 | $1.43 | 122,975.0 | -8.02% |
| 2023-04 | $9.40 | $7.22 | $2.18 | 144,048.0 | +16.08% |
| 2023-03 | $9.47 | $6.02 | $3.46 | 481,318.0 | -0.49% |
| 2023-02 | $9.79 | $6.85 | $2.94 | 810,524.0 | -10.06% |
| 2023-01 | $13.80 | $8.04 | $5.76 | 1,870,743.0 | -20.00% |
2022年のPharvaris Nv (PHVS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $11.94 | $1.77 | $10.17 | 111,948,561.0 | +433.18% |
| 2022-11 | $5.00 | $2.01 | $2.99 | 956,098.0 | -54.62% |
| 2022-10 | $7.10 | $4.19 | $2.91 | 1,466,895.0 | -39.37% |
| 2022-09 | $9.69 | $0.00 | $9.69 | 122,064.0 | -15.62% |
| 2022-08 | $22.30 | $8.55 | $13.75 | 296,240.0 | -58.39% |
| 2022-07 | $26.00 | $20.92 | $5.08 | 177,909.0 | -1.15% |
| 2022-06 | $27.50 | $17.01 | $10.49 | 819,415.0 | +22.82% |
| 2022-05 | $18.00 | $16.22 | $1.78 | 84,735.0 | +5.29% |
| 2022-04 | $19.00 | $16.70 | $2.30 | 682,467.0 | -5.77% |
| 2022-03 | $18.70 | $15.93 | $2.77 | 144,577.0 | +6.05% |
| 2022-02 | $18.77 | $16.31 | $2.46 | 124,065.0 | -0.52% |
| 2022-01 | $21.34 | $15.71 | $5.63 | 199,867.0 | +19.46% |
2.88%
2.65%
大文字化:
|
ボリューム (24 時間):