UK markets open in 3 hours 4 minutes

Pharvaris N.V. (PHVS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.53-1.04 (-4.23%)
At close: 04:00PM EDT
23.78 +0.25 (+1.06%)
After hours: 07:58PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202424.6825.5023.4923.5323.5378,800
01 May 202424.0125.1623.1624.5724.57114,100
30 Apr 202423.2525.2023.2524.5924.5967,900
29 Apr 202423.3524.1522.5523.4523.4549,600
26 Apr 202422.5625.4422.2023.3523.3585,100
25 Apr 202420.7424.0019.5922.7722.7782,400
24 Apr 202421.4522.7221.0221.2521.2534,200
23 Apr 202420.8524.2020.5421.2921.2988,800
22 Apr 202419.5020.8717.5720.8720.8750,600
19 Apr 202418.0520.0218.0519.1619.16133,800
18 Apr 202421.1921.1918.3318.4218.4269,500
17 Apr 202421.3621.5820.7321.2021.20327,300
16 Apr 202420.2621.4219.9421.0021.0064,200
15 Apr 202421.7521.7519.8620.1520.15167,200
12 Apr 202422.4523.2321.7121.9021.9010,900
11 Apr 202423.9424.2721.9222.3122.3178,100
10 Apr 202422.8022.9921.4922.2722.27155,600
09 Apr 202422.7523.3722.3523.1423.1412,100
08 Apr 202422.7223.2922.0622.7422.7464,200
05 Apr 202422.0023.1622.0022.5622.5653,400
04 Apr 202421.6022.9821.2122.4322.4336,400
03 Apr 202421.5722.4421.5722.2922.2932,000
02 Apr 202421.5822.1520.8622.1522.1580,300
01 Apr 202423.2425.1921.6121.6421.6426,400
28 Mar 202423.2023.6121.1623.1123.118,700
27 Mar 202424.0724.0722.7623.5023.5021,400
26 Mar 202421.1123.6920.8523.6923.6940,600
25 Mar 202424.3624.6820.5021.2621.2678,200
22 Mar 202425.0525.5524.3524.3524.3527,600
21 Mar 202425.0025.8023.7525.0025.0041,900
20 Mar 202426.2126.4924.1724.9324.9383,100
19 Mar 202424.8526.5724.8525.9925.9946,400
18 Mar 202423.2826.0822.8124.8324.8373,500
15 Mar 202423.4323.8822.9223.3523.35119,500
14 Mar 202423.5023.6823.1223.6823.6857,800
13 Mar 202423.5024.2522.8923.5023.5090,400
12 Mar 202423.2823.7322.5723.6123.6152,100
11 Mar 202426.3226.9923.0323.5823.5891,300
08 Mar 202426.2527.4626.0026.4726.4788,900
07 Mar 202425.6027.0025.3826.3726.3738,100
06 Mar 202424.2226.4324.1025.6425.6470,600
05 Mar 202422.9924.5322.5524.2224.22112,700
04 Mar 202424.3625.3022.4223.2323.23189,600
01 Mar 202423.1024.1622.8724.1624.16161,700
29 Feb 202424.1625.2522.8022.9422.9459,900
28 Feb 202424.5625.8024.1324.2124.2197,000
27 Feb 202424.9325.6324.3024.4524.45117,900
26 Feb 202427.8028.1724.8724.8724.8773,700
23 Feb 202428.1728.4027.2727.3227.3213,500
22 Feb 202427.7528.8427.4627.7827.7882,400
21 Feb 202427.6227.8227.0227.8127.8149,900
20 Feb 202426.3027.9126.3027.1227.1271,500
16 Feb 202426.3628.2826.3626.9026.90113,300
15 Feb 202426.1827.7425.4126.6926.69179,000
14 Feb 202427.6027.7826.2126.2826.2839,000
13 Feb 202428.2628.4326.9827.5027.5087,100
12 Feb 202428.7530.3627.6528.8728.87310,200
09 Feb 202429.0129.3028.4428.5128.5131,900
08 Feb 202429.6229.9928.5228.8528.8562,600
07 Feb 202430.9731.9427.0629.5329.53250,700
06 Feb 202432.1033.0030.6631.0031.0046,700
05 Feb 202430.1933.0029.5932.0732.07272,600
02 Feb 202430.0330.2029.6030.1630.16101,500
01 Feb 202429.8130.3529.5029.9529.95293,200
31 Jan 202430.4030.7029.8029.9029.9092,100
30 Jan 202430.9131.0029.6930.1030.1019,700
29 Jan 202429.9930.8329.0230.5930.59120,200
26 Jan 202429.8130.4029.2529.9429.94111,500
25 Jan 202429.2429.9527.7629.5129.5130,900
24 Jan 202429.9430.3529.0229.0429.04270,000
23 Jan 202430.0030.1528.8529.5329.53683,000
22 Jan 202430.7530.7627.8429.0029.00677,300
19 Jan 202428.5329.2325.5927.2927.29155,800
18 Jan 202428.5029.0027.5128.5628.56120,800
17 Jan 202427.8528.0127.4628.0128.0128,800
16 Jan 202428.3028.3027.6727.8527.8526,100
12 Jan 202426.3028.3725.2528.2828.2847,700
11 Jan 202425.5126.5025.2726.2526.2538,000
10 Jan 202425.4426.5824.5226.1026.1050,500
09 Jan 202425.4125.7224.8425.6425.6463,200
08 Jan 202425.0126.2424.5926.0126.0156,400
05 Jan 202425.1125.9425.0025.0025.0020,100
04 Jan 202425.2225.5225.0225.3225.325,300
03 Jan 202425.1826.6424.9725.2725.2758,700
02 Jan 202428.0028.0024.9225.8725.8788,300
29 Dec 202327.8828.8827.6128.0528.05173,900
28 Dec 202327.1028.0826.5327.9427.94159,300
27 Dec 202326.2527.5026.0627.2327.2329,800
26 Dec 202326.8027.3325.5626.2526.2525,400
22 Dec 202327.1127.5026.6126.9226.92138,600
21 Dec 202326.6127.5025.9427.0027.0072,900
20 Dec 202326.5027.3726.0826.5126.51218,200
19 Dec 202326.6927.7126.0226.7326.73275,900
18 Dec 202325.5526.8825.0026.2726.27153,800
15 Dec 202325.8428.0025.0125.9725.97183,700
14 Dec 202325.9226.2425.0025.8425.84281,200
13 Dec 202325.5025.9125.0025.8525.85235,500
12 Dec 202325.9026.9824.7025.5025.50336,300
11 Dec 202326.6826.6825.0026.2826.28139,500
08 Dec 202325.4225.9924.4925.4225.42243,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...