Pharvaris BV (PHVS) Historical Stock Data
22.68 ↑0.08 (0.35%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PHVS is up 0.01% a day on average. There have been 16 days where Pharvaris BV closed green and 14 days where PHVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 22.95 | 22.68 | ↓$0.27 (-1.18%) | 21.88 | 24.02 | 56.53K |
| 2024-05-03 | 23.77 | 22.60 | ↓$1.17 (-4.92%) | 22.48 | 23.90 | 55.49K |
| 2024-05-02 | 24.69 | 23.53 | ↓$1.16 (-4.68%) | 23.49 | 25.50 | 78.76K |
| 2024-05-01 | 24.01 | 24.57 | ↑$0.56 (2.33%) | 23.16 | 25.16 | 114.14K |
| 2024-04-30 | 23.25 | 24.59 | ↑$1.34 (5.76%) | 23.25 | 25.20 | 67.93K |
| 2024-04-29 | 23.35 | 23.45 | ↑$0.10 (0.43%) | 22.55 | 24.15 | 49.58K |
| 2024-04-26 | 22.56 | 23.35 | ↑$0.79 (3.50%) | 22.20 | 25.44 | 85.07K |
| 2024-04-25 | 20.74 | 22.77 | ↑$2.03 (9.79%) | 19.59 | 24.00 | 82.37K |
| 2024-04-24 | 21.45 | 21.25 | ↓$0.20 (-0.93%) | 21.02 | 22.72 | 34.15K |
| 2024-04-23 | 20.85 | 21.29 | ↑$0.44 (2.11%) | 20.54 | 24.20 | 88.78K |
| 2024-04-22 | 19.50 | 20.87 | ↑$1.37 (7.03%) | 17.57 | 20.87 | 50.60K |
| 2024-04-19 | 18.05 | 19.16 | ↑$1.11 (6.15%) | 18.05 | 20.02 | 133.81K |
| 2024-04-18 | 21.19 | 18.42 | ↓$2.77 (-13.07%) | 18.33 | 21.19 | 69.47K |
| 2024-04-17 | 21.36 | 21.20 | ↓$0.16 (-0.75%) | 20.73 | 21.58 | 327.31K |
| 2024-04-16 | 20.26 | 21.00 | ↑$0.74 (3.65%) | 19.94 | 21.42 | 64.23K |
| 2024-04-15 | 21.75 | 20.15 | ↓$1.60 (-7.36%) | 19.86 | 21.75 | 167.18K |
| 2024-04-12 | 22.45 | 21.90 | ↓$0.55 (-2.45%) | 21.71 | 23.23 | 10.92K |
| 2024-04-11 | 23.94 | 22.31 | ↓$1.63 (-6.81%) | 21.92 | 24.27 | 78.12K |
| 2024-04-10 | 22.80 | 22.27 | ↓$0.53 (-2.32%) | 21.49 | 22.99 | 155.58K |
| 2024-04-09 | 22.75 | 23.14 | ↑$0.39 (1.71%) | 22.35 | 23.37 | 12.10K |
| 2024-04-08 | 22.72 | 22.74 | ↑$0.02 (0.09%) | 22.06 | 23.29 | 64.23K |
| 2024-04-05 | 22.00 | 22.56 | ↑$0.56 (2.55%) | 22.00 | 23.16 | 53.36K |
| 2024-04-04 | 21.60 | 22.43 | ↑$0.83 (3.84%) | 21.21 | 22.98 | 36.43K |
| 2024-04-03 | 21.57 | 22.29 | ↑$0.72 (3.34%) | 21.57 | 22.44 | 31.96K |
| 2024-04-02 | 21.58 | 22.15 | ↑$0.57 (2.64%) | 20.86 | 22.15 | 80.34K |
| 2024-04-01 | 23.24 | 21.64 | ↓$1.60 (-6.88%) | 21.61 | 25.19 | 26.44K |
| 2024-03-28 | 23.20 | 23.11 | ↓$0.09 (-0.39%) | 21.16 | 23.61 | 8.74K |
| 2024-03-27 | 24.07 | 23.50 | ↓$0.57 (-2.37%) | 22.76 | 24.07 | 21.36K |
| 2024-03-26 | 21.11 | 23.69 | ↑$2.58 (12.22%) | 20.85 | 23.69 | 40.57K |
| 2024-03-25 | 24.36 | 21.26 | ↓$3.10 (-12.73%) | 20.50 | 24.68 | 78.22K |
Create an account or log in to view more rows.
$PHVS just fucking go already jeesh
$PHVS not yet time to short
$PHVS why spike ?
$PHVS bought more
$PHVS said y’all dumb af
$PHVS only getting stronger
$PHVS we’re fucked tomorrow boys
$PHVS I need a smoke after this trade
$PHVS oh my!
$PHVS unstoppable up wow