Pharvaris BV (PHVS) Historical Stock Data
20.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHVS is up 0.42% a day on average. There have been 17 days where Pharvaris BV closed green and 13 days where PHVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 25.15 | 22.32 | ↓$2.83 (-11.25%) | 22.19 | 25.40 | 69.90K |
| 2024-11-06 | 23.49 | 25.01 | ↑$1.52 (6.47%) | 23.28 | 25.01 | 104.63K |
| 2024-11-05 | 24.36 | 23.21 | ↓$1.15 (-4.72%) | 22.86 | 24.55 | 74.20K |
| 2024-11-04 | 24.43 | 23.93 | ↓$0.50 (-2.05%) | 23.65 | 25.50 | 108.97K |
| 2024-11-01 | 24.61 | 24.15 | ↓$0.46 (-1.87%) | 23.89 | 24.68 | 46.14K |
| 2024-10-31 | 24.57 | 24.87 | ↑$0.30 (1.22%) | 23.96 | 25.40 | 159.88K |
| 2024-10-30 | 23.88 | 24.80 | ↑$0.92 (3.85%) | 23.40 | 25.00 | 89.25K |
| 2024-10-29 | 23.20 | 23.75 | ↑$0.55 (2.37%) | 22.74 | 23.99 | 105.22K |
| 2024-10-28 | 21.56 | 23.35 | ↑$1.79 (8.30%) | 21.56 | 23.91 | 106.92K |
| 2024-10-25 | 21.26 | 21.71 | ↑$0.45 (2.12%) | 21.26 | 21.82 | 11.34K |
| 2024-10-24 | 22.22 | 21.33 | ↓$0.89 (-4.01%) | 21.27 | 23.10 | 73.19K |
| 2024-10-23 | 22.19 | 22.21 | ↑$0.02 (0.09%) | 21.82 | 22.56 | 31.70K |
| 2024-10-22 | 22.65 | 22.36 | ↓$0.29 (-1.28%) | 21.89 | 22.65 | 42.22K |
| 2024-10-21 | 21.32 | 22.64 | ↑$1.32 (6.19%) | 20.86 | 22.65 | 438.66K |
| 2024-10-18 | 21.49 | 21.20 | ↓$0.29 (-1.35%) | 20.80 | 21.75 | 82.12K |
| 2024-10-17 | 21.50 | 21.25 | ↓$0.25 (-1.16%) | 20.80 | 21.75 | 49.75K |
| 2024-10-16 | 21.02 | 21.50 | ↑$0.48 (2.28%) | 20.53 | 22.12 | 139.78K |
| 2024-10-15 | 20.62 | 20.82 | ↑$0.20 (0.97%) | 20.50 | 21.14 | 56.72K |
| 2024-10-14 | 19.60 | 20.56 | ↑$0.96 (4.90%) | 19.53 | 20.90 | 101.56K |
| 2024-10-11 | 17.65 | 19.73 | ↑$2.08 (11.75%) | 17.65 | 20.31 | 25.07K |
| 2024-10-10 | 18.05 | 17.83 | ↓$0.22 (-1.22%) | 17.28 | 18.29 | 64.74K |
Create an account or log in to view more rows.
$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
$PHVS why spike ?