Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pharvaris N.V.
(NQ:
PHVS
)
16.50
-0.27 (-1.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
9.000
9.310
8.600
8.600
18,931
-0.40(-4.44%)
May 30, 2023
8.500
9.000
8.500
9.000
4,110
+0.38(+4.41%)
May 26, 2023
8.542
8.740
8.542
8.620
1,852
+0.12(+1.41%)
May 25, 2023
8.370
8.831
8.370
8.500
4,427
+0.00(+0.00%)
May 24, 2023
8.500
8.500
8.500
8.500
271
-0.25(-2.86%)
May 23, 2023
8.750
8.750
8.750
8.750
439
+0.25(+2.94%)
May 22, 2023
8.800
8.800
8.500
8.500
887
-0.30(-3.41%)
May 18, 2023
8.800
154
+0.30(+3.53%)
May 17, 2023
8.660
8.850
8.230
8.500
7,331
+0.00(+0.00%)
May 16, 2023
8.960
8.960
8.280
8.500
8,796
+0.40(+4.94%)
May 15, 2023
8.100
8.100
8.100
8.100
331
+0.10(+1.25%)
May 12, 2023
8.200
8.325
8.000
8.000
1,147
-0.21(-2.56%)
May 11, 2023
8.650
9.360
7.930
8.210
6,631
-0.29(-3.41%)
May 09, 2023
8.500
314
-0.76(-8.21%)
May 08, 2023
9.301
9.301
9.250
9.260
1,568
+0.01(+0.11%)
May 05, 2023
8.990
9.250
8.990
9.250
2,970
+0.22(+2.44%)
May 04, 2023
9.300
9.300
9.030
9.030
5,860
+0.17(+1.92%)
May 03, 2023
9.080
9.290
8.860
8.860
4,067
-0.25(-2.75%)
May 02, 2023
9.110
9.110
9.110
9.110
310
-0.14(-1.51%)
May 01, 2023
8.905
9.250
8.905
9.250
941
-0.10(-1.07%)
Apr 28, 2023
9.100
9.350
9.010
9.350
2,882
+0.34(+3.77%)
Apr 27, 2023
9.370
9.400
9.000
9.010
6,072
-0.19(-2.07%)
Apr 26, 2023
9.020
9.200
9.010
9.200
1,027
+0.00(+0.00%)
Apr 25, 2023
8.970
9.200
8.970
9.200
8,190
+0.18(+2.00%)
Apr 24, 2023
9.000
9.250
8.882
9.020
14,554
+0.08(+0.89%)
Apr 21, 2023
8.950
9.200
8.720
8.940
6,776
+0.46(+5.49%)
Apr 20, 2023
8.440
8.565
8.220
8.475
16,463
-0.33(-3.69%)
Apr 19, 2023
8.440
9.000
8.130
8.800
21,673
+0.46(+5.52%)
Apr 18, 2023
8.150
8.540
8.100
8.340
3,263
-0.06(-0.71%)
Apr 17, 2023
8.440
9.000
8.100
8.400
5,630
-0.30(-3.45%)
Apr 14, 2023
8.610
8.750
8.420
8.700
2,846
+0.20(+2.35%)
Apr 13, 2023
8.103
8.500
8.103
8.500
1,942
+0.40(+4.94%)
Apr 12, 2023
8.240
8.240
8.100
8.100
2,739
-0.40(-4.71%)
Apr 11, 2023
8.420
8.500
8.265
8.500
1,944
+0.18(+2.16%)
Apr 10, 2023
8.060
9.155
8.060
8.320
15,674
+0.27(+3.35%)
Apr 06, 2023
8.720
8.800
8.050
8.050
8,388
-0.77(-8.73%)
Apr 05, 2023
8.000
8.820
8.000
8.820
4,145
+0.33(+3.89%)
Apr 04, 2023
7.750
8.490
7.217
8.490
18,560
+0.67(+8.57%)
Apr 03, 2023
7.860
7.990
7.820
7.820
1,254
-0.23(-2.92%)
Mar 31, 2023
7.250
8.250
7.120
8.055
37,320
+0.72(+9.89%)
Mar 30, 2023
7.650
8.200
7.100
7.330
36,241
-0.52(-6.62%)
Mar 29, 2023
7.560
7.850
7.000
7.850
33,030
+0.29(+3.84%)
Mar 28, 2023
7.340
8.260
7.191
7.560
23,709
+0.14(+1.89%)
Mar 27, 2023
7.350
8.200
7.010
7.420
30,822
-0.06(-0.80%)
Mar 24, 2023
7.090
7.530
7.090
7.480
4,108
+0.71(+10.49%)
Mar 23, 2023
7.600
7.800
6.760
6.770
5,654
-1.17(-14.74%)
Mar 22, 2023
6.750
7.940
6.750
7.940
5,402
+1.23(+18.33%)
Mar 21, 2023
6.940
7.530
6.250
6.710
26,695
-0.34(-4.82%)
Mar 20, 2023
7.450
8.050
7.050
7.050
2,456
-0.38(-5.11%)
Mar 17, 2023
7.860
7.860
7.400
7.430
3,516
-0.13(-1.72%)
Mar 16, 2023
6.940
7.560
6.920
7.560
2,701
+0.65(+9.41%)
Mar 15, 2023
6.980
7.130
6.390
6.910
9,047
+0.03(+0.44%)
Mar 14, 2023
6.750
7.340
6.620
6.880
17,608
-0.39(-5.36%)
Mar 13, 2023
6.100
7.650
6.020
7.270
52,962
+0.93(+14.67%)
Mar 10, 2023
7.700
7.700
6.055
6.340
15,631
-0.83(-11.58%)
Mar 09, 2023
7.200
7.620
6.680
7.170
42,881
-0.21(-2.85%)
Mar 08, 2023
8.510
8.820
7.380
7.380
43,688
-1.34(-15.37%)
Mar 07, 2023
8.520
9.180
8.200
8.720
26,097
+0.27(+3.20%)
Mar 06, 2023
8.530
9.475
7.300
8.450
20,896
-0.25(-2.87%)
Mar 03, 2023
8.730
9.070
8.350
8.700
9,794
-0.29(-3.23%)
Mar 02, 2023
8.150
9.000
8.060
8.990
15,937
+0.71(+8.51%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.