Pharvaris BV (PHVS) Historical Stock Data
19.57 ↑0.56 (2.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHVS is down -0.40% a day on average. There have been 15 days where Pharvaris BV closed green and 15 days where PHVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.00 | 19.57 | ↑$0.57 (3.00%) | 18.77 | 20.48 | 97.07K |
| 2024-12-19 | 18.78 | 19.01 | ↑$0.23 (1.22%) | 18.51 | 19.33 | 37.53K |
| 2024-12-18 | 18.71 | 18.50 | ↓$0.21 (-1.12%) | 18.01 | 19.00 | 79.25K |
| 2024-12-17 | 18.40 | 18.49 | ↑$0.09 (0.49%) | 18.03 | 18.70 | 46.12K |
| 2024-12-16 | 18.51 | 18.50 | ↓$0.01 (-0.05%) | 18.14 | 18.81 | 32.81K |
| 2024-12-13 | 19.11 | 18.40 | ↓$0.71 (-3.72%) | 17.93 | 19.60 | 49.51K |
| 2024-12-12 | 19.39 | 19.02 | ↓$0.37 (-1.91%) | 19.02 | 20.17 | 22.37K |
| 2024-12-11 | 18.43 | 19.41 | ↑$0.98 (5.32%) | 18.16 | 19.60 | 84.81K |
| 2024-12-10 | 18.74 | 18.30 | ↓$0.44 (-2.35%) | 17.82 | 19.46 | 93.86K |
| 2024-12-09 | 18.84 | 18.54 | ↓$0.30 (-1.59%) | 18.20 | 19.53 | 146.87K |
| 2024-12-06 | 19.72 | 19.07 | ↓$0.65 (-3.30%) | 18.68 | 20.15 | 126.55K |
| 2024-12-05 | 20.00 | 19.52 | ↓$0.48 (-2.40%) | 18.88 | 20.70 | 159.03K |
| 2024-12-04 | 19.81 | 20.00 | ↑$0.19 (0.96%) | 19.41 | 20.48 | 164.68K |
| 2024-12-03 | 18.99 | 19.78 | ↑$0.79 (4.16%) | 18.76 | 20.92 | 139.31K |
| 2024-12-02 | 21.22 | 19.15 | ↓$2.07 (-9.75%) | 18.59 | 22.18 | 224.01K |
| 2024-11-29 | 22.02 | 21.90 | ↓$0.12 (-0.54%) | 20.58 | 22.55 | 86.37K |
| 2024-11-27 | 24.38 | 22.36 | ↓$2.02 (-8.29%) | 21.33 | 24.50 | 173.58K |
| 2024-11-26 | 23.30 | 24.17 | ↑$0.86 (3.71%) | 22.70 | 24.52 | 151.03K |
| 2024-11-25 | 22.45 | 23.69 | ↑$1.24 (5.52%) | 21.19 | 24.00 | 157K |
| 2024-11-22 | 21.04 | 22.29 | ↑$1.25 (5.94%) | 20.55 | 22.29 | 146.67K |
| 2024-11-21 | 20.71 | 21.04 | ↑$0.33 (1.59%) | 20.17 | 21.34 | 58.76K |
| 2024-11-20 | 20.36 | 20.50 | ↑$0.14 (0.69%) | 18.81 | 20.55 | 53.76K |
| 2024-11-19 | 20.92 | 20.51 | ↓$0.41 (-1.96%) | 20.51 | 21.85 | 46.62K |
| 2024-11-18 | 20.35 | 20.92 | ↑$0.57 (2.80%) | 20.20 | 20.98 | 25.16K |
| 2024-11-15 | 20.55 | 20.35 | ↓$0.20 (-0.97%) | 20.00 | 21.16 | 29.21K |
| 2024-11-14 | 20.01 | 20.55 | ↑$0.54 (2.70%) | 20.00 | 20.55 | 14.95K |
| 2024-11-13 | 20.00 | 20.04 | ↑$0.04 (0.20%) | 20.00 | 20.60 | 19.21K |
| 2024-11-12 | 21.15 | 19.84 | ↓$1.31 (-6.19%) | 19.78 | 21.38 | 33.91K |
| 2024-11-11 | 22.87 | 21.25 | ↓$1.62 (-7.08%) | 21.10 | 22.87 | 35.12K |
| 2024-11-08 | 22.42 | 22.61 | ↑$0.19 (0.85%) | 21.93 | 23.06 | 23.35K |
Create an account or log in to view more rows.
$PHVS time will come
$PHVS Spike it!
$PHVS Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$PHVS Holding.
$PHVS This is how I feel everyday holding this gem.
$PHVS buying all the dips.
$PHVS Buy Buy Buy
$PHVS soon
$PHVS just fucking go already jeesh
$PHVS not yet time to short