U.S. markets closed

Pharvaris N.V. (PHVS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.40-0.25 (-1.27%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 202419.2619.5819.1019.4019.405,833
28 may 202420.5720.5719.4819.6519.6522,600
24 may 202419.7921.8719.1220.1820.1869,100
23 may 202420.2020.5219.4119.5519.5544,600
22 may 202420.2221.0019.6519.9719.97315,300
21 may 202420.3420.8919.9320.5820.5890,600
20 may 202420.2320.7019.1920.6620.6633,900
17 may 202421.7021.7019.5320.3520.3533,000
16 may 202422.1024.1121.3621.7121.7114,200
15 may 202421.1023.0721.1022.1022.1061,000
14 may 202421.5621.5620.7020.8020.8017,500
13 may 202421.6822.1420.7521.1721.1722,500
10 may 202420.7921.5220.1421.4621.4666,600
09 may 202420.7220.8620.3320.5720.5723,200
08 may 202422.3622.5820.5920.8520.8527,500
07 may 202422.5923.1321.6922.6222.6245,500
06 may 202422.9524.0221.8822.6822.6856,500
03 may 202423.7723.9022.4822.6022.6055,500
02 may 202424.6825.5023.4923.5323.5378,800
01 may 202424.0125.1623.1624.5724.57114,100
30 abr 202423.2525.2023.2524.5924.5967,900
29 abr 202423.3524.1522.5523.4523.4549,600
26 abr 202422.5625.4422.2023.3523.3585,100
25 abr 202420.7424.0019.5922.7722.7782,400
24 abr 202421.4522.7221.0221.2521.2534,200
23 abr 202420.8524.2020.5421.2921.2988,800
22 abr 202419.5020.8717.5720.8720.8750,600
19 abr 202418.0520.0218.0519.1619.16133,800
18 abr 202421.1921.1918.3318.4218.4269,500
17 abr 202421.3621.5820.7321.2021.20327,300
16 abr 202420.2621.4219.9421.0021.0064,200
15 abr 202421.7521.7519.8620.1520.15167,200
12 abr 202422.4523.2321.7121.9021.9010,900
11 abr 202423.9424.2721.9222.3122.3178,100
10 abr 202422.8022.9921.4922.2722.27155,600
09 abr 202422.7523.3722.3523.1423.1412,100
08 abr 202422.7223.2922.0622.7422.7464,200
05 abr 202422.0023.1622.0022.5622.5653,400
04 abr 202421.6022.9821.2122.4322.4336,400
03 abr 202421.5722.4421.5722.2922.2932,000
02 abr 202421.5822.1520.8622.1522.1580,300
01 abr 202423.2425.1921.6121.6421.6426,400
28 mar 202423.2023.6121.1623.1123.118,700
27 mar 202424.0724.0722.7623.5023.5021,400
26 mar 202421.1123.6920.8523.6923.6940,600
25 mar 202424.3624.6820.5021.2621.2678,200
22 mar 202425.0525.5524.3524.3524.3527,600
21 mar 202425.0025.8023.7525.0025.0041,900
20 mar 202426.2126.4924.1724.9324.9383,100
19 mar 202424.8526.5724.8525.9925.9946,400
18 mar 202423.2826.0822.8124.8324.8373,500
15 mar 202423.4323.8822.9223.3523.35119,500
14 mar 202423.5023.6823.1223.6823.6857,800
13 mar 202423.5024.2522.8923.5023.5090,400
12 mar 202423.2823.7322.5723.6123.6152,100
11 mar 202426.3226.9923.0323.5823.5891,300
08 mar 202426.2527.4626.0026.4726.4788,900
07 mar 202425.6027.0025.3826.3726.3738,100
06 mar 202424.2226.4324.1025.6425.6470,600
05 mar 202422.9924.5322.5524.2224.22112,700
04 mar 202424.3625.3022.4223.2323.23189,600
01 mar 202423.1024.1622.8724.1624.16161,700
29 feb 202424.1625.2522.8022.9422.9459,900
28 feb 202424.5625.8024.1324.2124.2197,000
27 feb 202424.9325.6324.3024.4524.45117,900
26 feb 202427.8028.1724.8724.8724.8773,700
23 feb 202428.1728.4027.2727.3227.3213,500
22 feb 202427.7528.8427.4627.7827.7882,400
21 feb 202427.6227.8227.0227.8127.8149,900
20 feb 202426.3027.9126.3027.1227.1271,500
16 feb 202426.3628.2826.3626.9026.90113,300
15 feb 202426.1827.7425.4126.6926.69179,000
14 feb 202427.6027.7826.2126.2826.2839,000
13 feb 202428.2628.4326.9827.5027.5087,100
12 feb 202428.7530.3627.6528.8728.87310,200
09 feb 202429.0129.3028.4428.5128.5131,900
08 feb 202429.6229.9928.5228.8528.8562,600
07 feb 202430.9731.9427.0629.5329.53250,700
06 feb 202432.1033.0030.6631.0031.0046,700
05 feb 202430.1933.0029.5932.0732.07272,600
02 feb 202430.0330.2029.6030.1630.16101,500
01 feb 202429.8130.3529.5029.9529.95293,200
31 ene 202430.4030.7029.8029.9029.9092,100
30 ene 202430.9131.0029.6930.1030.1019,700
29 ene 202429.9930.8329.0230.5930.59120,200
26 ene 202429.8130.4029.2529.9429.94111,500
25 ene 202429.2429.9527.7629.5129.5130,900
24 ene 202429.9430.3529.0229.0429.04270,000
23 ene 202430.0030.1528.8529.5329.53683,000
22 ene 202430.7530.7627.8429.0029.00677,300
19 ene 202428.5329.2325.5927.2927.29155,800
18 ene 202428.5029.0027.5128.5628.56120,800
17 ene 202427.8528.0127.4628.0128.0128,800
16 ene 202428.3028.3027.6727.8527.8526,100
12 ene 202426.3028.3725.2528.2828.2847,700
11 ene 202425.5126.5025.2726.2526.2538,000
10 ene 202425.4426.5824.5226.1026.1050,500
09 ene 202425.4125.7224.8425.6425.6463,200
08 ene 202425.0126.2424.5926.0126.0156,400
05 ene 202425.1125.9425.0025.0025.0020,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...