Stockscreener 앱 받기
20.92
2.80%
0.57
시간 외 거래:
20.94
0.02
+0.10%
Pharvaris Nv 주식 (PHVS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $20.98 | $20.20 | $0.78 | 24,723.0 | +2.80% |
| 2024-11-15 | $21.16 | $20.00 | $1.16 | 29,206.0 | -0.97% |
| 2024-11-14 | $20.55 | $20.00 | $0.55 | 14,948.0 | +2.54% |
| 2024-11-13 | $20.60 | $20.00 | $0.60 | 19,209.0 | +1.01% |
| 2024-11-12 | $21.38 | $19.78 | $1.60 | 33,130.0 | -6.64% |
| 2024-11-11 | $22.87 | $21.10 | $1.77 | 35,115.0 | -6.02% |
| 2024-11-08 | $23.06 | $21.93 | $1.13 | 23,332.0 | +1.30% |
| 2024-11-07 | $25.40 | $22.19 | $3.21 | 69,898.0 | -10.76% |
| 2024-11-06 | $25.01 | $23.28 | $1.73 | 69,392.0 | +7.76% |
| 2024-11-05 | $24.55 | $22.86 | $1.68 | 74,195.0 | -3.01% |
| 2024-11-04 | $25.50 | $23.65 | $1.85 | 108,187.0 | -0.91% |
| 2024-11-01 | $24.68 | $23.89 | $0.79 | 41,741.0 | -2.90% |
| 2024-10-31 | $25.39 | $23.95 | $1.44 | 159,875.0 | +0.28% |
| 2024-10-30 | $25.00 | $23.40 | $1.60 | 89,252.0 | +4.42% |
| 2024-10-29 | $23.99 | $22.74 | $1.25 | 104,549.0 | +1.71% |
| 2024-10-28 | $23.91 | $21.56 | $2.35 | 106,787.0 | +7.55% |
| 2024-10-25 | $21.82 | $21.26 | $0.56 | 11,343.0 | +1.78% |
| 2024-10-24 | $23.10 | $21.27 | $1.83 | 73,193.0 | -3.96% |
| 2024-10-23 | $22.55 | $21.82 | $0.735 | 31,697.0 | -0.67% |
| 2024-10-22 | $22.65 | $21.89 | $0.76 | 40,950.0 | -1.24% |
Pharvaris Nv 주식 (PHVS) 연도별 가격 이력
이 심층 분석에서는 Pharvaris Nv 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHVS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pharvaris Nv 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pharvaris Nv 주식 (PHVS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $25.50 | $19.78 | $5.72 | 567,799.0 | -15.88% |
| 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% |
Pharvaris Nv 주식 (PHVS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Pharvaris Nv 주식 (PHVS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.66%
1.11%
자본화:
|
볼륨(24시간):