Pharvaris N.V. (PHVS)
NASDAQ: PHVS
· Real-Time Price · USD
22.30
-0.69 (-3.00%)
At close: Aug 15, 2025, 3:59 PM
22.30
0.00%
After-hours: Aug 15, 2025, 04:10 PM EDT
PHVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.27 | 23.09 | 21.01 | 22.99 | 22.99 | 7.28% | 75,726 |
| Aug 13, 2025 | 21.58 | 21.76 | 21.01 | 21.43 | 21.43 | 1.61% | 26,100 |
| Aug 12, 2025 | 21.07 | 21.25 | 20.36 | 21.09 | 21.09 | 1.20% | 60,400 |
| Aug 11, 2025 | 19.95 | 20.93 | 19.56 | 20.84 | 20.84 | 3.58% | 99,718 |
| Aug 8, 2025 | 20.23 | 20.87 | 19.58 | 20.12 | 20.12 | -0.98% | 124,000 |
| Aug 7, 2025 | 20.48 | 21.48 | 20.06 | 20.32 | 20.32 | -4.29% | 93,425 |
| Aug 6, 2025 | 20.88 | 22.12 | 20.88 | 21.23 | 21.23 | 1.10% | 50,900 |
| Aug 5, 2025 | 20.95 | 22.30 | 20.76 | 21.00 | 21.00 | -1.13% | 117,900 |
| Aug 4, 2025 | 20.03 | 21.80 | 20.03 | 21.24 | 21.24 | 6.20% | 165,400 |
| Aug 1, 2025 | 19.83 | 20.21 | 19.12 | 20.00 | 20.00 | 0.60% | 145,311 |
| Jul 31, 2025 | 19.54 | 20.49 | 19.26 | 19.88 | 19.88 | 0.45% | 69,310 |
| Jul 30, 2025 | 19.61 | 20.35 | 19.19 | 19.79 | 19.79 | 0.92% | 109,600 |
| Jul 29, 2025 | 20.22 | 20.22 | 19.40 | 19.61 | 19.61 | -1.95% | 47,200 |
| Jul 28, 2025 | 20.68 | 20.95 | 19.88 | 20.00 | 20.00 | -3.01% | 120,513 |
| Jul 25, 2025 | 20.30 | 20.64 | 19.70 | 20.62 | 20.62 | 2.84% | 709,620 |
| Jul 24, 2025 | 20.76 | 21.30 | 20.05 | 20.05 | 20.05 | -3.79% | 275,734 |
| Jul 23, 2025 | 20.01 | 21.74 | 19.95 | 20.84 | 20.84 | -9.86% | 1,485,400 |
| Jul 22, 2025 | 23.63 | 23.63 | 23.12 | 23.12 | 23.12 | -3.02% | 22,900 |
| Jul 21, 2025 | 23.05 | 23.95 | 21.50 | 23.84 | 23.84 | 2.54% | 25,902 |
| Jul 18, 2025 | 24.05 | 24.05 | 22.76 | 23.25 | 23.25 | -2.02% | 24,120 |