Get the Stockscreener App
18.66
1.58%
0.29
After Hours:
18.47
-0.19
-1.02%
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 May 05, 2025, is $18.66.
- 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 $18.66 now.
- The 52-week high stock price for PHVS is $25.50, representing a 36.65% increase from the current share price, occurred on November 04, 2024.
- The 52-week low stock price for PHVS is $11.51, indicating a -38.32% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $19.07 | $18.10 | $0.975 | 32,606.0 | +1.58% |
| May 02, 2025 | $18.57 | $17.85 | $0.725 | 20,504.0 | +2.91% |
| May 01, 2025 | $18.56 | $17.21 | $1.34 | 74,636.0 | -3.41% |
| Apr 30, 2025 | $18.70 | $16.87 | $1.83 | 145,741.0 | +7.01% |
| Apr 29, 2025 | $18.07 | $16.68 | $1.39 | 307,326.0 | +1.23% |
| Apr 28, 2025 | $17.37 | $16.71 | $0.6591 | 491,503.0 | +1.31% |
| Apr 25, 2025 | $17.22 | $16.02 | $1.20 | 559,870.0 | +6.38% |
| Apr 24, 2025 | $16.46 | $15.10 | $1.36 | 62,332.0 | +6.82% |
| Apr 23, 2025 | $15.44 | $14.70 | $0.74 | 22,087.0 | -1.79% |
| Apr 22, 2025 | $16.00 | $14.56 | $1.44 | 33,070.0 | +4.07% |
| Apr 21, 2025 | $14.65 | $13.81 | $0.84 | 37,038.0 | +3.57% |
| Apr 17, 2025 | $14.30 | $13.60 | $0.6981 | 10,082.0 | +2.04% |
| Apr 16, 2025 | $14.55 | $13.44 | $1.11 | 23,370.0 | -1.58% |
| Apr 15, 2025 | $13.94 | $12.94 | $1.00 | 31,607.0 | +10.46% |
| Apr 14, 2025 | $12.71 | $12.01 | $0.695 | 18,870.0 | +5.17% |
| Apr 11, 2025 | $12.19 | $11.66 | $0.5316 | 56,660.0 | +0.84% |
| Apr 10, 2025 | $12.38 | $11.51 | $0.87 | 39,020.0 | -3.25% |
| Apr 09, 2025 | $13.10 | $11.85 | $1.25 | 74,407.0 | +3.97% |
| Apr 08, 2025 | $13.90 | $11.76 | $2.14 | 20,599.0 | -10.45% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $19.07 | $17.21 | $1.86 | 160,352.0 | +0.97% |
| 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% |
0.39%
3.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):