20.35
6.26%
-1.36
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 17, 2024, is $20.35.
- 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 $20.35 now.
- The 52-week high stock price for PHVS is $33.00, representing a 62.16% increase from the current share price, occurred on February 05, 2024.
- The 52-week low stock price for PHVS is $8.20, indicating a -59.71% decrease from the current share price, occurred on June 07, 2023.
- 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 |
---|---|---|---|---|---|
May 17, 2024 | $21.70 | $19.53 | $2.17 | 33,049.0 | -6.26% |
May 16, 2024 | $24.11 | $21.36 | $2.75 | 14,213.0 | -1.76% |
May 15, 2024 | $23.07 | $21.10 | $1.97 | 60,954.0 | +6.25% |
May 14, 2024 | $21.56 | $20.70 | $0.86 | 17,452.0 | -1.75% |
May 13, 2024 | $22.14 | $20.75 | $1.39 | 22,529.0 | -1.35% |
May 10, 2024 | $21.52 | $20.14 | $1.38 | 66,628.0 | +4.33% |
May 09, 2024 | $20.86 | $20.33 | $0.53 | 23,166.0 | -1.34% |
May 08, 2024 | $22.57 | $20.59 | $1.98 | 27,497.0 | -7.82% |
May 07, 2024 | $23.13 | $21.69 | $1.44 | 45,329.0 | -0.26% |
May 06, 2024 | $24.02 | $21.88 | $2.14 | 56,526.0 | +0.35% |
May 03, 2024 | $23.90 | $22.48 | $1.42 | 55,488.0 | -3.95% |
May 02, 2024 | $25.50 | $23.49 | $2.01 | 78,759.0 | -4.23% |
May 01, 2024 | $25.16 | $23.16 | $2.00 | 114,135.0 | -0.08% |
Apr 30, 2024 | $25.20 | $23.25 | $1.95 | 67,926.0 | +4.86% |
Apr 29, 2024 | $24.15 | $22.55 | $1.60 | 49,319.0 | +0.43% |
Apr 26, 2024 | $25.44 | $22.20 | $3.24 | 85,067.0 | +2.55% |
Apr 25, 2024 | $24.00 | $19.59 | $4.41 | 82,367.0 | +7.15% |
Apr 24, 2024 | $22.71 | $21.02 | $1.70 | 34,153.0 | -0.19% |
Apr 23, 2024 | $24.20 | $20.54 | $3.66 | 88,778.0 | +2.01% |
Apr 22, 2024 | $20.87 | $17.57 | $3.30 | 50,442.0 | +8.92% |
Apr 19, 2024 | $20.02 | $18.05 | $1.97 | 133,811.0 | +4.02% |
Apr 18, 2024 | $21.19 | $18.32 | $2.87 | 69,471.0 | -13.11% |
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 |
---|---|---|---|---|---|
May, 2024 | $25.50 | $19.53 | $5.97 | 648,774.0 | -17.24% |
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% |
Cap:
|
Volume (24h):