Get the Stockscreener App
20.33
0.59%
-0.1656
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 November 21, 2024, is $20.33.
- 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 $20.33 now.
- The 52-week high stock price for PHVS is $33.00, representing a 62.29% increase from the current share price, occurred on February 05, 2024.
- The 52-week low stock price for PHVS is $15.37, indicating a -24.41% decrease from the current share price, occurred on June 07, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $20.96 | $20.30 | $0.665 | 2,822.0 | -0.78% |
| Nov 20, 2024 | $20.55 | $18.81 | $1.74 | 51,688.0 | -0.05% |
| Nov 19, 2024 | $21.85 | $20.51 | $1.34 | 46,616.0 | -1.96% |
| Nov 18, 2024 | $20.98 | $20.20 | $0.78 | 24,723.0 | +2.80% |
| Nov 15, 2024 | $21.16 | $20.00 | $1.16 | 29,206.0 | -0.97% |
| Nov 14, 2024 | $20.55 | $20.00 | $0.55 | 14,948.0 | +2.54% |
| Nov 13, 2024 | $20.60 | $20.00 | $0.60 | 19,209.0 | +1.01% |
| Nov 12, 2024 | $21.38 | $19.78 | $1.60 | 33,130.0 | -6.64% |
| Nov 11, 2024 | $22.87 | $21.10 | $1.77 | 35,115.0 | -6.02% |
| Nov 08, 2024 | $23.06 | $21.93 | $1.13 | 23,332.0 | +1.30% |
| Nov 07, 2024 | $25.40 | $22.19 | $3.21 | 69,898.0 | -10.76% |
| Nov 06, 2024 | $25.01 | $23.28 | $1.73 | 69,392.0 | +7.76% |
| Nov 05, 2024 | $24.55 | $22.86 | $1.68 | 74,195.0 | -3.01% |
| Nov 04, 2024 | $25.50 | $23.65 | $1.85 | 108,187.0 | -0.91% |
| Nov 01, 2024 | $24.68 | $23.89 | $0.79 | 41,741.0 | -2.90% |
| Oct 31, 2024 | $25.39 | $23.95 | $1.44 | 159,875.0 | +0.28% |
| Oct 30, 2024 | $25.00 | $23.40 | $1.60 | 89,252.0 | +4.42% |
| Oct 29, 2024 | $23.99 | $22.74 | $1.25 | 104,549.0 | +1.71% |
| Oct 28, 2024 | $23.91 | $21.56 | $2.35 | 106,787.0 | +7.55% |
| Oct 25, 2024 | $21.82 | $21.26 | $0.56 | 11,343.0 | +1.78% |
| Oct 24, 2024 | $23.10 | $21.27 | $1.83 | 73,193.0 | -3.96% |
| Oct 23, 2024 | $22.55 | $21.82 | $0.735 | 31,697.0 | -0.67% |
| Oct 22, 2024 | $22.65 | $21.89 | $0.76 | 40,950.0 | -1.24% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $25.50 | $18.81 | $6.69 | 644,202.0 | -18.21% |
| 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% |
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% |
0.42%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):