16.49
price down icon0.66%   -0.11
 
loading

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 June 02, 2025, is $16.49.
  • 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 $16.49 now.
  • The 52-week high stock price for PHVS is $25.50, representing a 54.63% increase from the current share price, occurred on November 04, 2024.
  • The 52-week low stock price for PHVS is $11.51, indicating a -30.20% 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:
Date High Low High - Low Volume % Change
Jun 02, 2025 $16.88 $16.20 $0.68 110,708.0 -0.66%
May 30, 2025 $16.99 $16.26 $0.73 189,848.0 -0.72%
May 29, 2025 $16.90 $15.51 $1.39 113,365.0 +8.15%
May 28, 2025 $15.85 $15.46 $0.39 11,413.0 -2.40%
May 27, 2025 $16.50 $15.83 $0.67 73,135.0 -0.94%
May 23, 2025 $16.14 $15.84 $0.30 16,327.0 -2.44%
May 22, 2025 $16.55 $15.98 $0.575 67,220.0 -0.06%
May 21, 2025 $17.00 $16.07 $0.9299 27,457.0 -4.93%
May 20, 2025 $17.25 $16.27 $0.985 44,791.0 +3.36%
May 19, 2025 $16.98 $15.72 $1.26 39,946.0 +0.79%
May 16, 2025 $16.61 $15.50 $1.11 40,381.0 +4.09%
May 15, 2025 $17.10 $15.34 $1.76 22,685.0 -1.00%
May 14, 2025 $17.08 $14.59 $2.49 123,891.0 -0.25%
May 13, 2025 $17.05 $15.73 $1.32 40,497.0 -4.16%
May 12, 2025 $17.26 $16.57 $0.69 16,244.0 -1.06%
May 09, 2025 $17.27 $16.56 $0.7141 15,489.0 -0.29%
May 08, 2025 $17.68 $16.77 $0.91 39,985.0 -0.35%
May 07, 2025 $17.28 $16.27 $1.01 83,411.0 +1.60%
May 06, 2025 $18.37 $16.18 $2.19 168,072.0 -9.81%

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
Jun, 2025 $16.88 $16.20 $0.68 221,416.0 -0.66%
May, 2025 $19.07 $14.59 $4.49 1,261,903.0 -10.17%
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%
$1.15
price up icon 6.48%
$31.19
price up icon 3.48%
$584.61
price up icon 1.98%
$306.09
price up icon 0.50%
$4.5994
price up icon 2.21%
$490.81
price up icon 0.11%
Cap:     |  Volume (24h):