Pharvaris NV (PHVS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 3.27595780122 | 18.01 | 19.09 | 17.69 | 41996 | 18.33512039 | CS |
| 4 | 0.57 | 3.16139767055 | 18.03 | 20.51 | 16.05 | 46965 | 17.94932295 | CS |
| 12 | -4.65 | -20 | 23.25 | 25.5 | 15.37 | 63016 | 19.26245754 | CS |
| 26 | -11.4 | -38 | 30 | 33 | 15.37 | 83694 | 23.66624213 | CS |
| 52 | 2.2 | 13.4146341463 | 16.4 | 33 | 15 | 87495 | 23.25356301 | CS |
| 156 | 4.35 | 30.5263157895 | 14.25 | 33 | 1.77 | 220461 | 12.24815209 | CS |
| 260 | -6.4 | -25.6 | 25 | 42.86 | 1.77 | 200494 | 13.03124902 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 18.6 | 0.24 | 1.31 | 18.44 | 19.09 | 18.2 | 55298 |
| 1721428500 | 18.36 | 0.29 | 1.60 | 18.09 | 18.9 | 17.83 | 43622 |
| 1721342100 | 18.07 | -0.29 | -1.58 | 18.33 | 18.49 | 17.91 | 60117 |
| 1721255700 | 18.36 | -0.17 | -0.92 | 18.28 | 18.63 | 17.7001 | 19766 |
| 1721169300 | 18.53 | 0.67 | 3.75 | 18.01 | 18.7 | 17.69 | 36991 |
| 1721082900 | 17.86 | -0.91 | -4.85 | 18.47 | 19.08 | 17.86 | 46701 |
| 1720823700 | 18.77 | 0.53 | 2.91 | 18.41 | 19.14 | 17.62 | 19499 |
| 1720737300 | 18.24 | 0.52 | 2.93 | 17.98 | 18.24 | 17.325 | 61293 |
| 1720650900 | 17.72 | 0.37 | 2.13 | 17.39 | 18.35 | 17.19 | 23826 |
| 1720564500 | 17.35 | -0.08 | -0.46 | 17.36 | 17.62 | 17.01 | 16061 |
| 1720478100 | 17.43 | 0.78 | 4.68 | 16.719999 | 17.5 | 16.53 | 152860 |
| 1720218900 | 16.649999 | -0.35 | -2.06 | 17 | 17.67 | 16.05 | 43541 |
| 1720040640 | 17 | 0.15 | 0.89 | 17.19 | 17.24 | 16.73 | 35106 |
| 1719959700 | 16.85 | -1.84 | -9.84 | 18.69 | 18.8 | 16.82 | 78768 |
| 1719873300 | 18.69 | 0.68 | 3.78 | 18.32 | 20.51 | 18.32 | 74222 |
| 1719614100 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 0 |
| 1719527700 | 18.01 | -0.25 | -1.37 | 18.48 | 18.48 | 17.28 | 32043 |
| 1719441300 | 18.26 | -1.28 | -6.55 | 19.28 | 19.28 | 17.96 | 27364 |
| 1719354900 | 19.54 | 1.37 | 7.54 | 18.03 | 19.665 | 17.8 | 45093 |
| 1719268500 | 18.17 | -0.88 | -4.62 | 18.82 | 19.24 | 17.55 | 56516 |
| 1719009300 | 19.05 | 1.01 | 5.60 | 17.86 | 19.7 | 17.68 | 167588 |
| 1718922900 | 18.04 | -1.28 | -6.63 | 19.46 | 19.46 | 17.78 | 136419 |
| 1718750100 | 19.32 | 0.66 | 3.54 | 18.59 | 20.88 | 18.24 | 118293 |
| 1718663700 | 18.66 | -0.1 | -0.53 | 18.8 | 19.2 | 18.225 | 217318 |
| 1718404500 | 18.76 | 0.66 | 3.65 | 17.91 | 18.76 | 17.805 | 100340 |
| 1718318100 | 18.1 | -0.1 | -0.55 | 18.34 | 19.55 | 17.695 | 130657 |
| 1718231700 | 18.2 | 2.32 | 14.61 | 16.059999 | 19.6 | 15.795 | 141362 |
| 1718145300 | 15.88 | -0.12 | -0.75 | 16 | 16.51 | 15.88 | 49896 |
| 1718058900 | 16 | 0.33 | 2.11 | 15.52 | 16.17 | 15.52 | 75172 |
| 1717799700 | 15.67 | -1.14 | -6.78 | 16.6 | 16.6915 | 15.37 | 16593 |
| 1717713300 | 16.81 | 0.31 | 1.88 | 16.61 | 17.1175 | 15.8401 | 50523 |
| 1717626900 | 16.5 | -0.27 | -1.61 | 16.95 | 17.45 | 16.37 | 51523 |
| 1717540500 | 16.77 | -0.94 | -5.31 | 17.61 | 17.96 | 16.77 | 40060 |
| 1717454100 | 17.71 | -1.25 | -6.59 | 19.1 | 19.7 | 17.55 | 55871 |
| 1717194900 | 18.96 | 0.06 | 0.32 | 19.05 | 19.31 | 18.815 | 9427 |
| 1717108500 | 18.9 | -0.5 | -2.58 | 19.37 | 19.66 | 18.85 | 19391 |
| 1717022100 | 19.4 | -0.25 | -1.27 | 19.44 | 19.58 | 19.1 | 5910 |
| 1716935700 | 19.65 | -0.53 | -2.63 | 20.57 | 20.78 | 19.48 | 22402 |
| 1716590100 | 20.18 | 0.63 | 3.22 | 19.79 | 21.8697 | 19.12 | 69076 |
| 1716503700 | 19.55 | -0.42 | -2.10 | 20.2 | 20.52 | 19.41 | 44606 |
| 1716417300 | 19.97 | -0.61 | -2.96 | 20.22 | 21 | 19.65 | 315345 |
| 1716330900 | 20.58 | -0.08 | -0.39 | 20.34 | 20.885 | 19.93 | 90570 |
| 1716244500 | 20.66 | 0.31 | 1.52 | 20.23 | 20.7 | 19.19 | 33860 |
| 1715985300 | 20.35 | -1.36 | -6.26 | 21.7 | 21.7 | 19.53 | 33049 |
| 1715898900 | 21.71 | -0.39 | -1.76 | 22.1 | 24.11 | 21.5 | 14213 |
| 1715812500 | 22.1 | 1.3 | 6.25 | 21.1 | 23.07 | 21.1 | 60954 |
| 1715726100 | 20.8 | -0.37 | -1.75 | 21.63 | 21.63 | 20.7 | 17452 |
| 1715639700 | 21.17 | -0.29 | -1.35 | 21.68 | 22.135 | 20.75 | 22529 |
| 1715380500 | 21.46 | 0.89 | 4.33 | 20.79 | 21.52 | 20.14 | 66628 |
| 1715294100 | 20.57 | -0.28 | -1.34 | 20.72 | 20.86 | 20.33 | 23166 |
| 1715207700 | 20.85 | -1.77 | -7.82 | 22.36 | 22.575 | 20.59 | 27497 |
| 1715121300 | 22.62 | -0.06 | -0.26 | 22.59 | 23.13 | 21.69 | 45524 |
| 1715034900 | 22.68 | 0.08 | 0.35 | 22.95 | 24.02 | 21.875 | 56526 |
| 1714775700 | 22.6 | -0.93 | -3.95 | 23.77 | 23.9 | 22.475 | 55488 |
| 1714689300 | 23.53 | -1.04 | -4.23 | 24.81 | 25.5 | 23.49 | 78759 |
| 1714602900 | 24.57 | -0.02 | -0.08 | 24.66 | 25.16 | 23.16 | 114135 |
| 1714516500 | 24.59 | 1.14 | 4.86 | 23.25 | 25.2 | 23.25 | 67926 |
| 1714430100 | 23.45 | 0.1 | 0.43 | 23.35 | 24.15 | 22.55 | 49577 |
| 1714170900 | 23.35 | 0.58 | 2.55 | 22.56 | 25.44 | 22.2 | 85067 |
| 1714084500 | 22.77 | 1.52 | 7.15 | 20.74 | 24 | 19.59 | 82367 |
| 1713998100 | 21.25 | -0.04 | -0.19 | 21.45 | 22.715 | 21.02 | 34153 |
| 1713911700 | 21.29 | 0.42 | 2.01 | 20.85 | 24.2 | 20.54 | 88778 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
