Get the Stockscreener App
19.12
4.14%
0.76
Pre-market:
20.99
1.87
+9.78%
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 January 21, 2025, is $19.12.
- 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 $19.12 now.
- The 52-week high stock price for PHVS is $33.00, representing a 72.59% increase from the current share price, occurred on February 05, 2024.
- The 52-week low stock price for PHVS is $15.21, indicating a -20.45% decrease from the current share price, occurred on January 16, 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $19.90 | $18.29 | $1.61 | 83,032.0 | +4.14% |
| Jan 17, 2025 | $19.03 | $17.33 | $1.70 | 25,734.0 | +5.21% |
| Jan 16, 2025 | $17.67 | $15.21 | $2.46 | 29,048.0 | +4.80% |
| Jan 15, 2025 | $16.68 | $15.51 | $1.17 | 32,831.0 | +4.06% |
| Jan 14, 2025 | $16.90 | $15.65 | $1.25 | 22,421.0 | -2.50% |
| Jan 13, 2025 | $17.67 | $15.45 | $2.22 | 134,640.0 | -7.81% |
| Jan 10, 2025 | $18.40 | $17.31 | $1.09 | 19,167.0 | -3.99% |
| Jan 08, 2025 | $19.59 | $18.30 | $1.29 | 28,059.0 | -3.59% |
| Jan 07, 2025 | $19.38 | $17.98 | $1.40 | 47,715.0 | +6.48% |
| Jan 06, 2025 | $18.60 | $18.05 | $0.55 | 21,885.0 | -2.54% |
| Jan 03, 2025 | $19.10 | $18.18 | $0.92 | 119,281.0 | -0.05% |
| Jan 02, 2025 | $19.89 | $18.07 | $1.82 | 32,901.0 | -3.29% |
| Dec 31, 2024 | $19.48 | $18.36 | $1.12 | 30,684.0 | +0.79% |
| Dec 30, 2024 | $19.88 | $18.18 | $1.70 | 34,917.0 | -2.11% |
| Dec 27, 2024 | $19.50 | $18.72 | $0.78 | 14,531.0 | -0.36% |
| Dec 26, 2024 | $20.00 | $18.55 | $1.45 | 57,155.0 | +3.56% |
| Dec 24, 2024 | $19.02 | $18.32 | $0.70 | 12,597.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $19.90 | $15.21 | $4.69 | 679,746.0 | -0.26% |
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% |
4.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):