Pharvaris N.V (PHVS) Historical Stock Data

17.55 ↑0.44 (2.57%)
As of May 17, 2022, 10:56am EST.

Historical Data

In the past 30 trading days, PHVS is down -0.78% a day on average. There have been 9 days where Pharvaris N.V closed green and 21 days where PHVS closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1617.3017.11↓$0.19 (-1.10%)16.9017.358.59K
2022-05-1318.0017.25↓$0.75 (-4.17%)17.2318.024.08K
2022-05-1216.5017.02↑$0.52 (3.15%)16.0417.022.22K
2022-05-1116.7416.35↓$0.39 (-2.33%)16.3516.74772
2022-05-1016.6616.40↓$0.26 (-1.56%)16.4017.521.70K
2022-05-0916.4816.50↑$0.02 (0.15%)16.2216.582.53K
2022-05-0616.9816.81↓$0.17 (-1.00%)16.8117.221.42K
2022-05-0517.0017.00↑$0.00 (0.00%)17.0017.51186
2022-05-0416.9916.95↓$0.04 (-0.24%)16.3317.704.41K
2022-05-0317.0516.67↓$0.38 (-2.23%)16.6517.052.18K
2022-05-0217.0517.10↑$0.05 (0.29%)17.0017.894.07K
2022-04-2918.0017.09↓$0.91 (-5.06%)17.0018.0012.94K
2022-04-2816.9018.00↑$1.10 (6.51%)16.9018.001.25K
2022-04-2717.2317.05↓$0.18 (-1.04%)16.8017.401.67K
2022-04-2617.0917.00↓$0.09 (-0.53%)16.8017.99593.23K
2022-04-2517.1417.02↓$0.12 (-0.70%)16.7017.282.49K
2022-04-2217.5017.00↓$0.50 (-2.86%)16.9917.598.28K
2022-04-2117.7517.49↓$0.26 (-1.46%)17.3518.097.09K
2022-04-2017.3417.33↓$0.01 (-0.06%)17.3217.341.49K
2022-04-1917.9517.25↓$0.70 (-3.90%)17.2517.951.92K
2022-04-1817.8917.61↓$0.28 (-1.56%)17.6118.402.04K
2022-04-1418.0017.61↓$0.39 (-2.17%)17.6118.001.46K
2022-04-1318.1817.96↓$0.22 (-1.21%)17.9018.603.03K
2022-04-1218.4517.99↓$0.46 (-2.49%)17.9918.451.08K
2022-04-1118.4517.90↓$0.55 (-2.98%)17.9018.521.24K
2022-04-0818.1618.45↑$0.29 (1.62%)18.1519.0020.75K
2022-04-0718.2018.63↑$0.43 (2.36%)17.9018.634.31K
2022-04-0618.7018.37↓$0.33 (-1.76%)17.9118.702.57K
2022-04-0518.0818.60↑$0.52 (2.85%)18.0818.7013.35K
2022-04-0417.6117.61↑$0.00 (0.00%)17.6118.68858
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$PHVS rip and dip today bulls

0 Like Report
jchonnee

$PHVS do what the markets tells you to do not the other way around

0 Like Report