Pharvaris N.V. (PHVS) NASDAQ

25.81

+1.69(+7.01%)

Updated at November 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 12, 202524.0125.8125.8125.8323.86337,000
November 11, 202522.6824.1224.1224.4622.41186,400
November 10, 202521.522.6322.6322.8921.21124,113
November 07, 202521.821.5921.5922.3321.02103,704
November 06, 202521.621.821.822.3521.19250,400
November 05, 202521.4721.7221.7222.2421.42141,205
November 04, 202522.2721.6421.6422.5221.58177,533
November 03, 202522.1222.522.523.8221.21325,800
October 31, 202522.2622.2222.2222.421.76130,413
October 30, 202522.1722.2422.2422.5822130,509
October 29, 202522.7722.0822.0822.8321.9980,501
October 28, 202522.7422.6522.6523.1522.2143,438
October 27, 202523.0422.8222.8223.6422.49204,800
October 24, 202523.2722.9922.9923.4922.54459,500
October 23, 202523.62232323.7122.73190,556
October 22, 202524.1123.4623.4624.1122.73163,722
October 21, 202523.4323.9923.9924.1923141,316
October 20, 202521.2723.6323.6323.8621.24265,520
October 17, 202521.7721.1221.1222.3520.65246,619
October 16, 202521.8521.8621.8622.921.57464,400
October 15, 202522.1221.7821.7822.721.33549,808
October 14, 202521.820.9620.9621.9320.7370,700
October 13, 202522.2622.0722.0723.521.57280,322
October 10, 202522.7121.9821.9823.2121.62115,300
October 09, 202523.6222.8422.8423.6222.68106,312
October 08, 202522.5222.9822.9823.2922.5286,011
October 07, 202523.4522.4422.4423.8122.0797,146
October 06, 202523.423.2523.2524.0122.93119,510
October 03, 202522.7123.3923.3923.9822.71140,020
October 02, 202524.1723.1823.1824.4122.9191,100
October 01, 20252524.0624.0625.4424.06106,904
September 30, 202524.2724.9524.9525.5724.05865,302
September 29, 202524.424.2624.2624.7323.33243,721
September 26, 202524.5124.1724.1724.9423.8681,484
September 25, 202524.2624.5824.5825.1824.01131,211
September 24, 202525.1624.4224.4225.524.42545,429
September 23, 202524.7724.924.925.3524.71201,361
September 22, 202525.8824.9924.9925.8824.47314,200
September 19, 202524.6525.3625.3625.3923.95367,774
September 18, 20252424.5424.5425.1223.96135,400
September 17, 20252424.0824.0824.7523.6637,800
September 16, 202523.6823.8123.8123.9623.3157,600
September 15, 202524.0223.3823.3824.0223.2374,157
September 12, 202523.5323.223.223.7323.255,526
September 11, 202523.3923.523.524.0723.3961,100
September 10, 202523.723.2523.2524.8323.2261,502
September 09, 202521.9123.9423.9424.2321.5228,400
September 08, 202523.9921.8321.8323.9921.78119,117
September 05, 202521.7823.0523.0523.4821.42259,519
September 04, 202521.9521.9821.9822.5621.4194,400
September 03, 202522.5221.9121.9122.8521.9173,840
September 02, 202521.522.522.522.9621.5141,715
August 29, 202522.8321.6521.6523.3721.34142,000
August 28, 20252422.8422.842422.8443,606
August 27, 202524.1323.7823.7824.5223.639,100
August 26, 202523.73242424.2723.73323,333
August 25, 202523.0523.6523.6524.9622.94116,527
August 22, 202523.6723.1223.1223.7722.8653,502
August 21, 202522.7123.3523.3524.0122.71159,000
August 20, 202523.11232323.9922.696,835
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved