Pharvaris N.V. PHVS
NASDAQ · United States · Health Technology
$31.12-0.60 (-1.89%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31.33 | -1.21% | $31.74 | $31.98 | $31.25 | 30.19K |
| 2026-09-30 | $31.72 | -0.03% | $31.84 | $32.05 | $31.14 | 839.80K |
| 2026-09-29 | $31.73 | -0.56% | $31.93 | $32.34 | $31.23 | 459.20K |
| 2026-09-28 | $31.91 | -0.34% | $32.00 | $32.46 | $31.39 | 753.30K |
| 2026-09-25 | $32.02 | -2.94% | $33.08 | $33.62 | $31.96 | 597.60K |
| 2026-09-24 | $32.99 | -0.24% | $32.88 | $33.84 | $31.91 | 949.00K |
| 2026-09-23 | $33.07 | -6.05% | $35.19 | $35.31 | $32.87 | 654.20K |
| 2026-09-22 | $35.20 | -2.28% | $35.82 | $36.27 | $34.90 | 588.60K |
| 2026-09-21 | $36.02 | -0.96% | $36.33 | $36.88 | $35.50 | 653.70K |
| 2026-09-18 | $36.37 | -4.29% | $38.09 | $38.20 | $36.08 | 580.30K |
| 2026-09-17 | $38.00 | +1.20% | $37.81 | $38.93 | $37.60 | 1.14M |
| 2026-09-16 | $37.55 | -1.34% | $38.12 | $38.38 | $37.00 | 828.80K |
| 2026-09-15 | $38.06 | -2.06% | $39.12 | $40.00 | $37.75 | 1.75M |
| 2026-09-14 | $38.86 | +2.21% | $38.16 | $40.46 | $38.10 | 997.90K |
| 2026-09-11 | $38.02 | +1.36% | $38.13 | $40.60 | $37.47 | 1.45M |
| 2026-09-10 | $37.51 | -0.61% | $37.60 | $39.03 | $37.00 | 1.33M |
| 2026-09-09 | $37.74 | -0.26% | $38.26 | $39.18 | $37.05 | 1.43M |
| 2026-09-08 | $37.84 | +7.35% | $40.96 | $43.25 | $37.60 | 6.33M |
| 2026-09-04 | $35.25 | -1.15% | $35.36 | $36.39 | $35.21 | 483.60K |
| 2026-09-03 | $35.66 | +1.39% | $35.39 | $35.88 | $34.58 | 357.00K |
| 2026-09-02 | $35.17 | +0.69% | $35.05 | $35.97 | $34.04 | 319.60K |
| 2026-09-01 | $34.93 | +0.92% | $34.45 | $35.07 | $33.80 | 394.40K |
| 2026-08-31 | $34.61 | -2.01% | $35.31 | $35.73 | $34.13 | 557.50K |
| 2026-08-28 | $35.32 | -4.54% | $37.00 | $37.40 | $35.26 | 478.90K |
| 2026-08-27 | $37.00 | 0.00% | $37.00 | $37.49 | $36.30 | 765.00K |
| 2026-08-26 | $37.00 | -0.62% | $37.31 | $37.40 | $36.24 | 448.90K |
| 2026-08-25 | $37.23 | -0.21% | $37.32 | $38.00 | $36.69 | 861.20K |
| 2026-08-24 | $37.31 | +2.87% | $36.27 | $38.13 | $35.70 | 691.80K |
| 2026-08-21 | $36.27 | -0.33% | $36.61 | $36.93 | $36.12 | 515.40K |
| 2026-08-20 | $36.39 | +0.33% | $36.13 | $36.82 | $35.45 | 627.80K |
| 2026-08-19 | $36.27 | +0.47% | $36.80 | $36.88 | $35.53 | 1.04M |
| 2026-08-18 | $36.10 | +2.21% | $35.35 | $36.65 | $35.08 | 609.40K |
| 2026-08-17 | $35.32 | +0.51% | $34.71 | $35.61 | $34.71 | 556.80K |
| 2026-08-14 | $35.14 | +3.23% | $34.00 | $36.18 | $33.54 | 862.90K |
| 2026-08-13 | $34.04 | -6.64% | $36.50 | $36.93 | $33.79 | 738.20K |
| 2026-08-12 | $36.46 | +5.93% | $34.03 | $36.65 | $33.00 | 1.27M |
| 2026-08-11 | $34.42 | -1.21% | $34.84 | $35.13 | $33.78 | 477.20K |
| 2026-08-10 | $34.84 | -0.20% | $35.00 | $35.67 | $34.09 | 982.00K |
| 2026-08-07 | $34.91 | +1.34% | $35.00 | $35.77 | $34.45 | 696.40K |
| 2026-08-06 | $34.45 | +3.08% | $33.60 | $36.02 | $33.60 | 570.50K |
| 2026-08-05 | $33.42 | -1.33% | $34.13 | $34.45 | $32.65 | 386.90K |
| 2026-08-04 | $33.87 | +5.02% | $32.75 | $33.87 | $32.59 | 253.10K |
| 2026-08-03 | $32.25 | -1.13% | $32.43 | $32.82 | $31.51 | 254.50K |
| 2026-07-31 | $32.62 | -3.72% | $33.78 | $33.78 | $32.00 | 507.30K |
| 2026-07-30 | $33.88 | +3.86% | $32.62 | $34.49 | $32.62 | 512.50K |
| 2026-07-29 | $32.62 | -3.05% | $33.40 | $33.85 | $32.21 | 372.30K |
| 2026-07-28 | $33.65 | -0.96% | $34.24 | $34.50 | $33.11 | 205.10K |
| 2026-07-27 | $33.97 | -0.59% | $34.17 | $34.85 | $33.84 | 213.20K |
| 2026-07-24 | $34.17 | +2.74% | $33.59 | $34.38 | $33.33 | 255.60K |
| 2026-07-23 | $33.26 | -3.20% | $34.13 | $34.62 | $33.25 | 366.20K |
| 2026-07-22 | $34.36 | -0.26% | $34.66 | $34.86 | $34.04 | 284.00K |
| 2026-07-21 | $34.45 | +2.68% | $33.56 | $34.65 | $33.01 | 284.20K |
| 2026-07-20 | $33.55 | -3.98% | $34.99 | $35.54 | $33.47 | 249.40K |
| 2026-07-17 | $34.94 | +3.80% | $33.29 | $35.07 | $33.24 | 236.40K |
| 2026-07-16 | $33.66 | -4.27% | $35.06 | $35.18 | $33.22 | 289.30K |
| 2026-07-15 | $35.16 | +2.15% | $35.10 | $35.53 | $34.46 | 234.40K |
| 2026-07-14 | $34.42 | -1.85% | $34.89 | $35.15 | $33.96 | 283.10K |
| 2026-07-13 | $35.07 | 0.00% | $34.82 | $35.18 | $33.83 | 286.70K |
| 2026-07-10 | $35.07 | -2.47% | $35.79 | $36.25 | $33.97 | 639.30K |
| 2026-07-09 | $35.96 | +0.10% | $35.66 | $36.60 | $35.54 | 1.89M |
| 2026-07-08 | $35.92 | +3.86% | $34.59 | $36.28 | $33.85 | 950.20K |
| 2026-07-07 | $34.59 | +4.12% | $33.55 | $34.74 | $33.16 | 972.70K |
| 2026-07-06 | $33.22 | -1.89% | $34.90 | $34.97 | $33.00 | 753.10K |
| 2026-07-02 | $33.86 | -0.27% | $34.37 | $34.76 | $33.16 | 478.10K |
| 2026-07-01 | $33.95 | -1.82% | $34.58 | $34.58 | $33.22 | 376.10K |
| 2026-06-30 | $34.58 | -0.37% | $34.71 | $35.90 | $33.90 | 1.03M |
| 2026-06-29 | $34.71 | +2.06% | $34.04 | $35.18 | $33.96 | 725.50K |
| 2026-06-26 | $34.01 | +2.13% | $33.53 | $34.06 | $32.93 | 519.30K |
| 2026-06-25 | $33.30 | +0.03% | $33.58 | $35.33 | $33.28 | 496.20K |
| 2026-06-24 | $33.29 | +0.30% | $33.24 | $34.05 | $33.04 | 419.50K |
| 2026-06-23 | $33.19 | +0.58% | $32.95 | $33.71 | $32.06 | 326.70K |
| 2026-06-22 | $33.00 | +0.61% | $33.11 | $33.97 | $32.24 | 304.10K |
| 2026-06-18 | $32.80 | -1.83% | $33.56 | $34.41 | $32.35 | 182.20K |
| 2026-06-17 | $33.41 | +6.20% | $31.46 | $33.50 | $31.38 | 287.40K |
| 2026-06-16 | $31.46 | -0.25% | $31.54 | $32.28 | $30.70 | 149.30K |
| 2026-06-15 | $31.54 | +2.67% | $31.29 | $31.56 | $30.49 | 123.00K |
| 2026-06-12 | $30.72 | -4.60% | $32.33 | $33.29 | $30.60 | 180.20K |
| 2026-06-11 | $32.20 | +2.19% | $31.51 | $32.46 | $31.19 | 396.70K |
| 2026-06-10 | $31.51 | -0.28% | $31.31 | $32.18 | $30.91 | 183.70K |
| 2026-06-09 | $31.60 | +0.03% | $31.65 | $32.17 | $30.26 | 465.90K |
| 2026-06-08 | $31.59 | +1.61% | $31.13 | $31.83 | $30.77 | 552.70K |
| 2026-06-05 | $31.09 | -1.71% | $31.52 | $31.86 | $30.58 | 775.10K |
| 2026-06-04 | $31.63 | +4.94% | $29.99 | $32.20 | $29.56 | 361.80K |
| 2026-06-03 | $30.14 | +4.00% | $28.98 | $30.50 | $28.80 | 704.00K |
| 2026-06-02 | $28.98 | -0.41% | $28.95 | $29.12 | $28.46 | 349.70K |
| 2026-06-01 | $29.10 | -3.51% | $30.00 | $30.00 | $29.02 | 143.40K |
| 2026-05-29 | $30.16 | +1.00% | $29.95 | $30.35 | $29.57 | 413.90K |
| 2026-05-28 | $29.86 | +1.32% | $29.76 | $30.50 | $29.43 | 255.00K |
| 2026-05-27 | $29.47 | -1.37% | $30.00 | $30.27 | $29.08 | 141.80K |
| 2026-05-26 | $29.88 | +0.67% | $30.06 | $30.61 | $29.32 | 191.70K |