Pharvaris NV NASDAQ:PHVS Historical Prices

Below are the 768 trading days of historical prices for PHVS.

# Exchange Symbol Date Open High Low Close
768 NASDAQ PHVS Fri, Mar 8, 2024 26.25 27.46 26.25 27.46
767 NASDAQ PHVS Thu, Mar 7, 2024 25.60 27.00 25.38 26.37
766 NASDAQ PHVS Wed, Mar 6, 2024 24.22 26.43 24.10 25.64
765 NASDAQ PHVS Tue, Mar 5, 2024 22.99 24.53 22.55 24.22
764 NASDAQ PHVS Mon, Mar 4, 2024 24.36 25.30 22.42 23.23
763 NASDAQ PHVS Fri, Mar 1, 2024 23.10 24.16 22.87 24.16
762 NASDAQ PHVS Thu, Feb 29, 2024 24.16 25.25 22.80 22.94
761 NASDAQ PHVS Wed, Feb 28, 2024 24.56 25.80 24.13 24.21
760 NASDAQ PHVS Tue, Feb 27, 2024 24.93 25.63 24.30 24.45
759 NASDAQ PHVS Mon, Feb 26, 2024 27.80 28.17 24.87 24.87
758 NASDAQ PHVS Fri, Feb 23, 2024 28.17 28.40 27.27 27.32
757 NASDAQ PHVS Thu, Feb 22, 2024 27.75 28.85 27.46 27.78
756 NASDAQ PHVS Wed, Feb 21, 2024 27.62 27.82 27.02 27.81
755 NASDAQ PHVS Tue, Feb 20, 2024 26.30 27.91 26.30 27.12
754 NASDAQ PHVS Fri, Feb 16, 2024 26.36 28.28 26.36 26.90
753 NASDAQ PHVS Thu, Feb 15, 2024 26.18 27.74 25.41 26.69
752 NASDAQ PHVS Wed, Feb 14, 2024 27.60 27.78 26.21 26.28
751 NASDAQ PHVS Tue, Feb 13, 2024 28.26 28.43 26.98 27.50
750 NASDAQ PHVS Mon, Feb 12, 2024 28.75 30.36 27.65 28.87
749 NASDAQ PHVS Fri, Feb 9, 2024 29.02 29.30 28.44 28.51
748 NASDAQ PHVS Thu, Feb 8, 2024 29.62 29.99 28.52 28.85
747 NASDAQ PHVS Wed, Feb 7, 2024 30.97 31.95 27.06 29.53
746 NASDAQ PHVS Tue, Feb 6, 2024 32.10 33.00 30.66 31.00
745 NASDAQ PHVS Mon, Feb 5, 2024 30.19 33.00 29.59 32.07
744 NASDAQ PHVS Fri, Feb 2, 2024 30.03 30.20 29.60 30.16
743 NASDAQ PHVS Thu, Feb 1, 2024 29.81 30.35 29.50 29.95
742 NASDAQ PHVS Wed, Jan 31, 2024 30.40 30.70 29.80 29.90
741 NASDAQ PHVS Tue, Jan 30, 2024 30.91 31.00 29.69 30.10
740 NASDAQ PHVS Mon, Jan 29, 2024 29.99 30.83 29.02 30.59
739 NASDAQ PHVS Fri, Jan 26, 2024 29.81 30.40 29.25 29.94
738 NASDAQ PHVS Thu, Jan 25, 2024 29.24 29.95 27.76 29.51
737 NASDAQ PHVS Wed, Jan 24, 2024 29.94 30.35 29.02 29.04
736 NASDAQ PHVS Tue, Jan 23, 2024 30.00 30.15 28.85 29.53
735 NASDAQ PHVS Mon, Jan 22, 2024 30.75 30.76 27.84 29.00
734 NASDAQ PHVS Fri, Jan 19, 2024 28.53 29.23 25.59 27.29
733 NASDAQ PHVS Thu, Jan 18, 2024 28.50 29.00 27.51 28.56
732 NASDAQ PHVS Wed, Jan 17, 2024 27.85 28.01 27.46 28.01
731 NASDAQ PHVS Tue, Jan 16, 2024 28.30 28.30 27.67 27.85
730 NASDAQ PHVS Fri, Jan 12, 2024 26.30 28.37 25.25 28.28
729 NASDAQ PHVS Thu, Jan 11, 2024 25.51 26.50 25.27 26.25
728 NASDAQ PHVS Wed, Jan 10, 2024 25.44 26.58 24.52 26.10
727 NASDAQ PHVS Tue, Jan 9, 2024 25.41 25.72 24.84 25.64
726 NASDAQ PHVS Mon, Jan 8, 2024 25.01 26.24 24.59 26.01
725 NASDAQ PHVS Fri, Jan 5, 2024 25.11 25.94 25.00 25.00
724 NASDAQ PHVS Thu, Jan 4, 2024 25.22 25.52 25.02 25.32
723 NASDAQ PHVS Wed, Jan 3, 2024 25.18 26.64 24.97 25.27
722 NASDAQ PHVS Tue, Jan 2, 2024 28.00 28.00 24.93 25.87
721 NASDAQ PHVS Fri, Dec 29, 2023 27.88 28.88 27.61 28.05
720 NASDAQ PHVS Thu, Dec 28, 2023 27.10 28.08 26.54 27.94
719 NASDAQ PHVS Wed, Dec 27, 2023 26.25 27.50 26.06 27.23
718 NASDAQ PHVS Tue, Dec 26, 2023 26.80 27.33 25.56 26.25
717 NASDAQ PHVS Fri, Dec 22, 2023 27.11 27.50 26.61 26.92
716 NASDAQ PHVS Thu, Dec 21, 2023 26.61 27.50 25.94 27.00
715 NASDAQ PHVS Wed, Dec 20, 2023 26.50 27.37 26.09 26.51
714 NASDAQ PHVS Tue, Dec 19, 2023 26.69 27.71 26.02 26.73
713 NASDAQ PHVS Mon, Dec 18, 2023 25.55 26.88 25.00 26.27
712 NASDAQ PHVS Fri, Dec 15, 2023 25.84 28.00 25.01 25.97
711 NASDAQ PHVS Thu, Dec 14, 2023 25.92 26.24 25.00 25.84
710 NASDAQ PHVS Wed, Dec 13, 2023 25.50 25.91 25.00 25.85
709 NASDAQ PHVS Tue, Dec 12, 2023 25.90 26.98 24.70 25.50
708 NASDAQ PHVS Mon, Dec 11, 2023 26.68 26.68 25.00 26.28
707 NASDAQ PHVS Fri, Dec 8, 2023 25.42 25.99 24.49 25.42
706 NASDAQ PHVS Thu, Dec 7, 2023 26.08 26.58 25.00 25.42
705 NASDAQ PHVS Wed, Dec 6, 2023 26.87 29.80 24.20 24.75
704 NASDAQ PHVS Tue, Dec 5, 2023 17.96 20.95 17.80 20.95
703 NASDAQ PHVS Mon, Dec 4, 2023 18.62 18.62 18.06 18.22
702 NASDAQ PHVS Fri, Dec 1, 2023 17.20 18.90 16.81 18.59
701 NASDAQ PHVS Thu, Nov 30, 2023 17.67 17.67 16.87 17.21
700 NASDAQ PHVS Wed, Nov 29, 2023 17.50 17.50 17.31 17.31
699 NASDAQ PHVS Tue, Nov 28, 2023 17.70 17.77 17.06 17.65
698 NASDAQ PHVS Mon, Nov 27, 2023 16.94 17.50 16.80 17.20
697 NASDAQ PHVS Fri, Nov 24, 2023 16.43 16.94 16.20 16.94
696 NASDAQ PHVS Wed, Nov 22, 2023 16.03 16.35 15.55 16.12
695 NASDAQ PHVS Tue, Nov 21, 2023 15.01 16.23 15.00 15.52
694 NASDAQ PHVS Mon, Nov 20, 2023 15.83 16.15 15.00 15.20
693 NASDAQ PHVS Fri, Nov 17, 2023 15.60 16.49 15.28 16.15
692 NASDAQ PHVS Thu, Nov 16, 2023 16.40 16.77 15.60 15.61
691 NASDAQ PHVS Wed, Nov 15, 2023 17.65 18.31 16.40 16.40
690 NASDAQ PHVS Tue, Nov 14, 2023 17.35 19.00 17.23 18.53
689 NASDAQ PHVS Mon, Nov 13, 2023 17.30 18.32 16.83 16.85
688 NASDAQ PHVS Fri, Nov 10, 2023 16.45 19.38 16.00 17.60
687 NASDAQ PHVS Thu, Nov 9, 2023 17.00 17.00 16.29 16.75
686 NASDAQ PHVS Wed, Nov 8, 2023 17.36 18.00 16.93 17.20
685 NASDAQ PHVS Tue, Nov 7, 2023 17.17 17.37 16.91 17.37
684 NASDAQ PHVS Mon, Nov 6, 2023 18.43 18.43 16.97 16.97
683 NASDAQ PHVS Fri, Nov 3, 2023 17.48 18.48 17.17 18.48
682 NASDAQ PHVS Thu, Nov 2, 2023 17.00 17.68 16.89 17.18
681 NASDAQ PHVS Wed, Nov 1, 2023 16.94 17.15 16.90 16.91
680 NASDAQ PHVS Tue, Oct 31, 2023 17.64 18.19 17.00 17.01
679 NASDAQ PHVS Mon, Oct 30, 2023 17.98 18.49 16.41 16.96
678 NASDAQ PHVS Fri, Oct 27, 2023 17.99 17.99 17.13 17.72
677 NASDAQ PHVS Thu, Oct 26, 2023 18.25 19.00 17.20 18.30
676 NASDAQ PHVS Wed, Oct 25, 2023 18.32 18.87 17.30 18.75
675 NASDAQ PHVS Tue, Oct 24, 2023 17.74 20.27 17.24 18.79
674 NASDAQ PHVS Mon, Oct 23, 2023 17.00 18.34 17.00 17.89
673 NASDAQ PHVS Fri, Oct 20, 2023 18.70 18.70 16.91 17.29
672 NASDAQ PHVS Thu, Oct 19, 2023 19.95 19.95 18.38 18.79
671 NASDAQ PHVS Wed, Oct 18, 2023 20.00 20.24 18.97 19.80
670 NASDAQ PHVS Tue, Oct 17, 2023 19.25 20.98 17.00 20.50
669 NASDAQ PHVS Mon, Oct 16, 2023 18.85 19.50 18.37 19.40
668 NASDAQ PHVS Fri, Oct 13, 2023 19.19 19.84 18.32 18.90
667 NASDAQ PHVS Thu, Oct 12, 2023 19.28 19.84 17.90 19.00
666 NASDAQ PHVS Wed, Oct 11, 2023 19.98 19.98 19.21 19.85
665 NASDAQ PHVS Tue, Oct 10, 2023 18.45 20.08 18.45 20.06
664 NASDAQ PHVS Mon, Oct 9, 2023 19.00 20.19 18.61 19.22
663 NASDAQ PHVS Fri, Oct 6, 2023 19.03 20.43 19.03 20.07
662 NASDAQ PHVS Thu, Oct 5, 2023 18.51 19.62 18.51 19.19
661 NASDAQ PHVS Wed, Oct 4, 2023 18.59 19.43 18.22 19.40
660 NASDAQ PHVS Tue, Oct 3, 2023 18.03 18.91 18.00 18.55
659 NASDAQ PHVS Mon, Oct 2, 2023 20.55 20.55 18.31 18.50
658 NASDAQ PHVS Fri, Sep 29, 2023 20.00 21.00 19.86 20.87
657 NASDAQ PHVS Thu, Sep 28, 2023 21.16 21.91 18.75 20.27
656 NASDAQ PHVS Wed, Sep 27, 2023 20.53 21.29 20.12 21.26
655 NASDAQ PHVS Tue, Sep 26, 2023 20.54 21.02 20.12 20.61
654 NASDAQ PHVS Mon, Sep 25, 2023 20.74 21.51 20.10 20.67
653 NASDAQ PHVS Fri, Sep 22, 2023 20.13 20.70 19.10 20.32
652 NASDAQ PHVS Thu, Sep 21, 2023 19.07 20.30 18.89 19.78
651 NASDAQ PHVS Wed, Sep 20, 2023 21.20 21.46 18.85 19.55
650 NASDAQ PHVS Tue, Sep 19, 2023 18.40 21.97 18.40 21.40
649 NASDAQ PHVS Mon, Sep 18, 2023 20.05 20.47 18.34 18.34
648 NASDAQ PHVS Fri, Sep 15, 2023 20.56 20.95 20.21 20.25
647 NASDAQ PHVS Thu, Sep 14, 2023 20.39 21.11 20.13 20.62
646 NASDAQ PHVS Wed, Sep 13, 2023 19.51 20.61 19.26 20.61
645 NASDAQ PHVS Tue, Sep 12, 2023 19.64 20.27 19.25 19.85
644 NASDAQ PHVS Mon, Sep 11, 2023 18.25 19.10 18.25 19.10
643 NASDAQ PHVS Fri, Sep 8, 2023 19.37 21.69 19.24 21.22
642 NASDAQ PHVS Thu, Sep 7, 2023 20.67 21.30 18.51 19.00
641 NASDAQ PHVS Wed, Sep 6, 2023 20.66 23.66 20.66 21.00
640 NASDAQ PHVS Tue, Sep 5, 2023 20.96 21.46 20.22 21.00
639 NASDAQ PHVS Fri, Sep 1, 2023 20.64 21.54 20.20 21.32
638 NASDAQ PHVS Thu, Aug 31, 2023 19.64 20.60 19.18 20.50
637 NASDAQ PHVS Wed, Aug 30, 2023 19.37 20.00 19.11 19.91
636 NASDAQ PHVS Tue, Aug 29, 2023 19.06 19.76 18.80 19.40
635 NASDAQ PHVS Mon, Aug 28, 2023 18.61 19.57 18.61 18.77
634 NASDAQ PHVS Fri, Aug 25, 2023 18.46 19.31 18.25 19.27
633 NASDAQ PHVS Thu, Aug 24, 2023 19.89 20.10 18.67 18.67
632 NASDAQ PHVS Wed, Aug 23, 2023 20.14 20.44 19.08 20.00
631 NASDAQ PHVS Tue, Aug 22, 2023 20.11 20.49 19.50 20.00
630 NASDAQ PHVS Mon, Aug 21, 2023 18.28 20.47 18.28 20.00
629 NASDAQ PHVS Fri, Aug 18, 2023 18.75 19.42 16.93 18.28
628 NASDAQ PHVS Thu, Aug 17, 2023 20.00 20.56 18.04 19.32
627 NASDAQ PHVS Wed, Aug 16, 2023 21.17 21.48 20.00 20.10
626 NASDAQ PHVS Tue, Aug 15, 2023 21.00 26.86 19.50 20.00
625 NASDAQ PHVS Mon, Aug 14, 2023 18.20 19.84 18.02 18.42
624 NASDAQ PHVS Fri, Aug 11, 2023 17.99 18.63 17.92 18.56
623 NASDAQ PHVS Thu, Aug 10, 2023 17.39 18.30 16.52 18.30
622 NASDAQ PHVS Wed, Aug 9, 2023 17.86 18.46 17.00 17.25
621 NASDAQ PHVS Tue, Aug 8, 2023 17.78 18.55 17.41 18.08
620 NASDAQ PHVS Mon, Aug 7, 2023 18.34 18.71 17.11 17.52
619 NASDAQ PHVS Fri, Aug 4, 2023 17.70 19.08 17.12 18.82
618 NASDAQ PHVS Thu, Aug 3, 2023 17.38 17.94 17.20 17.71
617 NASDAQ PHVS Wed, Aug 2, 2023 17.01 17.44 16.90 17.03
616 NASDAQ PHVS Tue, Aug 1, 2023 17.10 17.98 16.85 17.05
615 NASDAQ PHVS Mon, Jul 31, 2023 16.39 17.47 16.39 17.00
614 NASDAQ PHVS Fri, Jul 28, 2023 16.54 17.33 16.54 16.91
613 NASDAQ PHVS Thu, Jul 27, 2023 17.88 18.80 16.10 16.76
612 NASDAQ PHVS Wed, Jul 26, 2023 18.47 18.47 15.60 17.27
611 NASDAQ PHVS Tue, Jul 25, 2023 16.26 18.50 16.26 18.50
610 NASDAQ PHVS Mon, Jul 24, 2023 16.40 16.81 15.96 16.26
609 NASDAQ PHVS Fri, Jul 21, 2023 16.30 16.85 16.15 16.53
608 NASDAQ PHVS Thu, Jul 20, 2023 15.95 16.60 15.02 15.93
607 NASDAQ PHVS Wed, Jul 19, 2023 14.35 17.55 14.35 15.77
606 NASDAQ PHVS Tue, Jul 18, 2023 15.90 16.13 14.05 14.68
605 NASDAQ PHVS Mon, Jul 17, 2023 15.97 16.00 15.32 15.35
604 NASDAQ PHVS Fri, Jul 14, 2023 15.50 16.07 15.45 15.61
603 NASDAQ PHVS Thu, Jul 13, 2023 15.55 15.70 15.06 15.65
602 NASDAQ PHVS Wed, Jul 12, 2023 15.73 15.86 14.81 15.50
601 NASDAQ PHVS Tue, Jul 11, 2023 16.07 16.40 15.25 15.31
600 NASDAQ PHVS Mon, Jul 10, 2023 15.74 16.38 14.54 16.32
599 NASDAQ PHVS Fri, Jul 7, 2023 15.34 16.02 14.49 15.41
598 NASDAQ PHVS Thu, Jul 6, 2023 15.00 16.13 14.08 15.65
597 NASDAQ PHVS Wed, Jul 5, 2023 14.55 15.67 13.65 15.58
596 NASDAQ PHVS Mon, Jul 3, 2023 15.45 16.38 13.69 14.84
595 NASDAQ PHVS Fri, Jun 30, 2023 15.50 17.00 15.14 15.14
594 NASDAQ PHVS Thu, Jun 29, 2023 14.50 15.89 14.50 15.50
593 NASDAQ PHVS Wed, Jun 28, 2023 15.32 16.59 14.28 14.37
592 NASDAQ PHVS Tue, Jun 27, 2023 15.00 18.15 14.75 16.00
591 NASDAQ PHVS Mon, Jun 26, 2023 12.00 14.82 11.85 14.82
590 NASDAQ PHVS Fri, Jun 23, 2023 11.28 11.62 11.03 11.60
589 NASDAQ PHVS Thu, Jun 22, 2023 11.05 11.86 10.50 11.70
588 NASDAQ PHVS Wed, Jun 21, 2023 11.20 11.49 10.85 11.43
587 NASDAQ PHVS Tue, Jun 20, 2023 11.20 11.70 10.60 11.65
586 NASDAQ PHVS Fri, Jun 16, 2023 11.19 11.66 11.17 11.62
585 NASDAQ PHVS Thu, Jun 15, 2023 10.72 11.63 10.72 11.17
584 NASDAQ PHVS Wed, Jun 14, 2023 11.30 11.30 10.68 11.20
583 NASDAQ PHVS Tue, Jun 13, 2023 10.62 11.40 10.60 10.95
582 NASDAQ PHVS Mon, Jun 12, 2023 11.42 11.42 10.50 10.90
581 NASDAQ PHVS Fri, Jun 9, 2023 9.00 11.65 8.75 11.33
580 NASDAQ PHVS Thu, Jun 8, 2023 8.26 9.00 8.25 9.00
579 NASDAQ PHVS Wed, Jun 7, 2023 8.20 8.28 8.20 8.24
578 NASDAQ PHVS Tue, Jun 6, 2023 8.55 8.80 8.50 8.50
577 NASDAQ PHVS Fri, Jun 2, 2023 9.10 9.10 8.48 8.65
576 NASDAQ PHVS Thu, Jun 1, 2023 9.05 9.10 8.76 9.04
575 NASDAQ PHVS Wed, May 31, 2023 9.00 9.31 8.60 8.60
574 NASDAQ PHVS Tue, May 30, 2023 8.50 9.00 8.50 9.00
573 NASDAQ PHVS Fri, May 26, 2023 8.54 8.74 8.54 8.62
572 NASDAQ PHVS Thu, May 25, 2023 8.37 8.83 8.37 8.50
571 NASDAQ PHVS Wed, May 24, 2023 8.50 8.50 8.50 8.50
570 NASDAQ PHVS Tue, May 23, 2023 8.75 8.75 8.75 8.75
569 NASDAQ PHVS Mon, May 22, 2023 8.80 8.80 8.50 8.50
568 NASDAQ PHVS Thu, May 18, 2023 8.55 8.80 8.55 8.80
567 NASDAQ PHVS Wed, May 17, 2023 8.66 8.85 8.23 8.50
566 NASDAQ PHVS Tue, May 16, 2023 8.96 8.96 8.28 8.50
565 NASDAQ PHVS Mon, May 15, 2023 8.10 8.10 8.10 8.10
564 NASDAQ PHVS Fri, May 12, 2023 8.20 8.33 8.00 8.00
563 NASDAQ PHVS Thu, May 11, 2023 8.65 9.36 7.93 8.21
562 NASDAQ PHVS Tue, May 9, 2023 9.20 9.20 8.27 8.50
561 NASDAQ PHVS Mon, May 8, 2023 9.30 9.30 9.25 9.26
560 NASDAQ PHVS Fri, May 5, 2023 8.99 9.25 8.99 9.25
559 NASDAQ PHVS Thu, May 4, 2023 9.30 9.30 9.03 9.03
558 NASDAQ PHVS Wed, May 3, 2023 9.08 9.29 8.86 8.86
557 NASDAQ PHVS Tue, May 2, 2023 9.11 9.11 9.11 9.11
556 NASDAQ PHVS Mon, May 1, 2023 8.91 9.25 8.91 9.25
555 NASDAQ PHVS Fri, Apr 28, 2023 9.10 9.35 9.01 9.35
554 NASDAQ PHVS Thu, Apr 27, 2023 9.37 9.40 9.00 9.01
553 NASDAQ PHVS Wed, Apr 26, 2023 9.02 9.20 9.01 9.20
552 NASDAQ PHVS Tue, Apr 25, 2023 8.97 9.20 8.97 9.20
551 NASDAQ PHVS Mon, Apr 24, 2023 9.00 9.25 8.88 9.02
550 NASDAQ PHVS Fri, Apr 21, 2023 8.95 9.20 8.72 8.94
549 NASDAQ PHVS Thu, Apr 20, 2023 8.44 8.57 8.22 8.48
548 NASDAQ PHVS Wed, Apr 19, 2023 8.44 9.00 8.13 8.80
547 NASDAQ PHVS Tue, Apr 18, 2023 8.15 8.54 8.10 8.34
546 NASDAQ PHVS Mon, Apr 17, 2023 8.44 9.00 8.10 8.40
545 NASDAQ PHVS Fri, Apr 14, 2023 8.61 8.75 8.42 8.70
544 NASDAQ PHVS Thu, Apr 13, 2023 8.10 8.50 8.10 8.50
543 NASDAQ PHVS Wed, Apr 12, 2023 8.24 8.24 8.10 8.10
542 NASDAQ PHVS Tue, Apr 11, 2023 8.42 8.50 8.27 8.50
541 NASDAQ PHVS Mon, Apr 10, 2023 8.06 9.16 8.06 8.32
540 NASDAQ PHVS Thu, Apr 6, 2023 8.72 8.80 8.05 8.05
539 NASDAQ PHVS Wed, Apr 5, 2023 8.00 8.82 8.00 8.82
538 NASDAQ PHVS Tue, Apr 4, 2023 7.75 8.49 7.22 8.49
537 NASDAQ PHVS Mon, Apr 3, 2023 7.86 7.99 7.82 7.82
536 NASDAQ PHVS Fri, Mar 31, 2023 7.25 8.25 7.12 8.06
535 NASDAQ PHVS Thu, Mar 30, 2023 7.65 8.20 7.10 7.33
534 NASDAQ PHVS Wed, Mar 29, 2023 7.56 7.85 7.00 7.85
533 NASDAQ PHVS Tue, Mar 28, 2023 7.34 8.26 7.19 7.56
532 NASDAQ PHVS Mon, Mar 27, 2023 7.35 8.20 7.01 7.42
531 NASDAQ PHVS Fri, Mar 24, 2023 7.09 7.53 7.09 7.48
530 NASDAQ PHVS Thu, Mar 23, 2023 7.60 7.80 6.76 6.77
529 NASDAQ PHVS Wed, Mar 22, 2023 6.75 7.94 6.75 7.94
528 NASDAQ PHVS Tue, Mar 21, 2023 6.94 7.53 6.25 6.71
527 NASDAQ PHVS Mon, Mar 20, 2023 7.45 8.05 7.05 7.05
526 NASDAQ PHVS Fri, Mar 17, 2023 7.86 7.86 7.40 7.43
525 NASDAQ PHVS Thu, Mar 16, 2023 6.94 7.56 6.92 7.56
524 NASDAQ PHVS Wed, Mar 15, 2023 6.98 7.13 6.39 6.91
523 NASDAQ PHVS Tue, Mar 14, 2023 6.75 7.34 6.62 6.88
522 NASDAQ PHVS Mon, Mar 13, 2023 6.10 7.65 6.02 7.27
521 NASDAQ PHVS Fri, Mar 10, 2023 7.70 7.70 6.06 6.34
520 NASDAQ PHVS Thu, Mar 9, 2023 7.20 7.62 6.68 7.17
519 NASDAQ PHVS Wed, Mar 8, 2023 8.51 8.82 7.38 7.38
518 NASDAQ PHVS Tue, Mar 7, 2023 8.52 9.18 8.20 8.72
517 NASDAQ PHVS Mon, Mar 6, 2023 8.53 9.48 7.30 8.45
516 NASDAQ PHVS Fri, Mar 3, 2023 8.73 9.07 8.35 8.70
515 NASDAQ PHVS Thu, Mar 2, 2023 8.15 9.00 8.06 8.99
514 NASDAQ PHVS Wed, Mar 1, 2023 8.06 8.40 8.00 8.29
513 NASDAQ PHVS Tue, Feb 28, 2023 7.30 8.26 7.30 8.10
512 NASDAQ PHVS Mon, Feb 27, 2023 7.63 8.14 7.28 8.12
511 NASDAQ PHVS Fri, Feb 24, 2023 8.74 8.74 6.85 7.85
510 NASDAQ PHVS Thu, Feb 23, 2023 8.66 8.66 8.22 8.65
509 NASDAQ PHVS Wed, Feb 22, 2023 8.72 8.80 8.19 8.56
508 NASDAQ PHVS Tue, Feb 21, 2023 8.54 8.83 8.47 8.72
507 NASDAQ PHVS Fri, Feb 17, 2023 8.34 8.75 8.20 8.69
506 NASDAQ PHVS Thu, Feb 16, 2023 8.70 8.83 8.27 8.40
505 NASDAQ PHVS Wed, Feb 15, 2023 8.87 9.00 8.79 8.79
504 NASDAQ PHVS Tue, Feb 14, 2023 9.00 9.10 8.85 9.00
503 NASDAQ PHVS Mon, Feb 13, 2023 9.48 9.48 8.79 9.00
502 NASDAQ PHVS Fri, Feb 10, 2023 8.79 9.48 8.79 9.48
501 NASDAQ PHVS Thu, Feb 9, 2023 9.43 9.48 9.03 9.48
500 NASDAQ PHVS Wed, Feb 8, 2023 9.20 9.59 9.05 9.50
499 NASDAQ PHVS Tue, Feb 7, 2023 9.79 9.79 8.80 9.60
498 NASDAQ PHVS Mon, Feb 6, 2023 9.23 9.27 9.07 9.27
497 NASDAQ PHVS Fri, Feb 3, 2023 9.47 9.50 9.01 9.18
496 NASDAQ PHVS Thu, Feb 2, 2023 9.50 9.54 9.35 9.53
495 NASDAQ PHVS Wed, Feb 1, 2023 9.00 9.50 8.72 9.50
494 NASDAQ PHVS Tue, Jan 31, 2023 9.16 9.27 8.84 9.00
493 NASDAQ PHVS Mon, Jan 30, 2023 9.46 9.93 8.90 9.10
492 NASDAQ PHVS Fri, Jan 27, 2023 9.36 9.58 8.88 9.46
491 NASDAQ PHVS Thu, Jan 26, 2023 9.49 9.71 9.21 9.42
490 NASDAQ PHVS Wed, Jan 25, 2023 9.89 10.25 9.37 9.61
489 NASDAQ PHVS Tue, Jan 24, 2023 8.95 10.25 8.95 10.11
488 NASDAQ PHVS Mon, Jan 23, 2023 9.94 10.10 9.10 9.50
487 NASDAQ PHVS Fri, Jan 20, 2023 9.79 10.25 9.60 10.25
486 NASDAQ PHVS Thu, Jan 19, 2023 9.47 9.84 8.94 9.74
485 NASDAQ PHVS Wed, Jan 18, 2023 9.20 10.08 8.61 9.53
484 NASDAQ PHVS Tue, Jan 17, 2023 8.89 9.75 8.51 9.20
483 NASDAQ PHVS Fri, Jan 13, 2023 8.10 9.29 8.10 9.04
482 NASDAQ PHVS Thu, Jan 12, 2023 8.75 8.90 8.04 8.44
481 NASDAQ PHVS Wed, Jan 11, 2023 10.63 10.76 8.75 8.75
480 NASDAQ PHVS Tue, Jan 10, 2023 12.00 12.00 10.11 10.48
479 NASDAQ PHVS Mon, Jan 9, 2023 13.00 13.80 11.54 12.00
478 NASDAQ PHVS Fri, Jan 6, 2023 12.07 12.14 11.47 11.95
477 NASDAQ PHVS Thu, Jan 5, 2023 12.03 12.37 11.21 12.18
476 NASDAQ PHVS Wed, Jan 4, 2023 11.79 12.33 11.61 12.27
475 NASDAQ PHVS Tue, Jan 3, 2023 11.19 12.24 11.10 12.03
474 NASDAQ PHVS Fri, Dec 30, 2022 10.98 11.50 10.85 11.25
473 NASDAQ PHVS Thu, Dec 29, 2022 11.49 11.60 10.91 11.18
472 NASDAQ PHVS Wed, Dec 28, 2022 9.86 11.74 9.70 11.16
471 NASDAQ PHVS Tue, Dec 27, 2022 9.27 10.21 9.03 10.05
470 NASDAQ PHVS Fri, Dec 23, 2022 9.81 10.30 9.42 9.91
469 NASDAQ PHVS Thu, Dec 22, 2022 9.21 10.37 8.80 9.79
468 NASDAQ PHVS Wed, Dec 21, 2022 9.26 9.29 8.11 9.05
467 NASDAQ PHVS Tue, Dec 20, 2022 7.64 9.99 7.44 9.30
466 NASDAQ PHVS Mon, Dec 19, 2022 7.71 8.22 7.41 7.59
465 NASDAQ PHVS Fri, Dec 16, 2022 7.39 8.12 7.39 7.50
464 NASDAQ PHVS Thu, Dec 15, 2022 7.50 7.97 7.21 7.62
463 NASDAQ PHVS Wed, Dec 14, 2022 8.25 9.28 7.20 7.60
462 NASDAQ PHVS Tue, Dec 13, 2022 8.63 9.71 8.12 8.57
461 NASDAQ PHVS Mon, Dec 12, 2022 7.83 10.74 7.51 9.19
460 NASDAQ PHVS Fri, Dec 9, 2022 9.86 10.50 8.21 8.62
459 NASDAQ PHVS Thu, Dec 8, 2022 4.19 11.94 3.85 11.46
458 NASDAQ PHVS Wed, Dec 7, 2022 2.27 2.65 2.13 2.51
457 NASDAQ PHVS Tue, Dec 6, 2022 2.02 2.78 2.02 2.26
456 NASDAQ PHVS Mon, Dec 5, 2022 2.00 2.21 1.85 2.02
455 NASDAQ PHVS Fri, Dec 2, 2022 2.09 2.16 1.77 1.98
454 NASDAQ PHVS Thu, Dec 1, 2022 2.14 2.35 2.02 2.09
453 NASDAQ PHVS Wed, Nov 30, 2022 2.01 2.31 2.01 2.11
452 NASDAQ PHVS Tue, Nov 29, 2022 2.22 2.33 2.11 2.11
451 NASDAQ PHVS Mon, Nov 28, 2022 2.50 2.50 2.23 2.23
450 NASDAQ PHVS Fri, Nov 25, 2022 2.50 2.55 2.33 2.47
449 NASDAQ PHVS Wed, Nov 23, 2022 2.40 2.85 2.28 2.50
448 NASDAQ PHVS Tue, Nov 22, 2022 2.51 2.67 2.20 2.28
447 NASDAQ PHVS Mon, Nov 21, 2022 2.99 2.99 2.50 2.59
446 NASDAQ PHVS Fri, Nov 18, 2022 2.65 2.86 2.61 2.63
445 NASDAQ PHVS Thu, Nov 17, 2022 2.55 2.90 2.37 2.55
444 NASDAQ PHVS Wed, Nov 16, 2022 2.88 3.10 2.52 2.53
443 NASDAQ PHVS Tue, Nov 15, 2022 3.00 3.19 3.00 3.03
442 NASDAQ PHVS Mon, Nov 14, 2022 3.01 3.34 2.95 2.97
441 NASDAQ PHVS Fri, Nov 11, 2022 3.00 3.16 2.81 3.01
440 NASDAQ PHVS Thu, Nov 10, 2022 3.16 3.43 2.92 3.05
439 NASDAQ PHVS Wed, Nov 9, 2022 3.59 3.65 3.29 3.40
438 NASDAQ PHVS Tue, Nov 8, 2022 3.45 3.79 3.45 3.70
437 NASDAQ PHVS Mon, Nov 7, 2022 3.65 3.74 3.43 3.43
436 NASDAQ PHVS Fri, Nov 4, 2022 4.03 4.20 3.59 3.67
435 NASDAQ PHVS Thu, Nov 3, 2022 4.60 4.60 3.90 3.90
434 NASDAQ PHVS Wed, Nov 2, 2022 4.41 4.80 4.41 4.59
433 NASDAQ PHVS Tue, Nov 1, 2022 5.00 5.00 4.07 4.20
432 NASDAQ PHVS Mon, Oct 31, 2022 5.00 5.04 4.65 4.65
431 NASDAQ PHVS Fri, Oct 28, 2022 5.03 5.07 5.00 5.03
430 NASDAQ PHVS Thu, Oct 27, 2022 5.07 5.07 5.07 5.07
429 NASDAQ PHVS Wed, Oct 26, 2022 5.14 5.21 5.00 5.12
428 NASDAQ PHVS Tue, Oct 25, 2022 5.33 5.40 5.00 5.09
427 NASDAQ PHVS Mon, Oct 24, 2022 5.51 5.71 5.01 5.27
426 NASDAQ PHVS Fri, Oct 21, 2022 5.72 5.93 5.08 5.50
425 NASDAQ PHVS Thu, Oct 20, 2022 5.18 5.23 4.63 5.16
424 NASDAQ PHVS Wed, Oct 19, 2022 4.77 5.00 4.76 4.89
423 NASDAQ PHVS Tue, Oct 18, 2022 4.75 4.89 4.70 4.79
422 NASDAQ PHVS Mon, Oct 17, 2022 4.95 4.95 4.64 4.64
421 NASDAQ PHVS Fri, Oct 14, 2022 5.00 5.00 4.62 4.62
420 NASDAQ PHVS Thu, Oct 13, 2022 4.69 4.73 4.19 4.73
419 NASDAQ PHVS Tue, Oct 11, 2022 5.19 5.50 4.85 5.00
418 NASDAQ PHVS Mon, Oct 10, 2022 4.73 5.29 4.73 5.29
417 NASDAQ PHVS Fri, Oct 7, 2022 5.21 5.65 4.84 4.84
416 NASDAQ PHVS Thu, Oct 6, 2022 5.55 6.10 5.24 5.39
415 NASDAQ PHVS Wed, Oct 5, 2022 5.50 6.45 5.50 5.61
414 NASDAQ PHVS Tue, Oct 4, 2022 6.15 6.76 5.54 5.55
413 NASDAQ PHVS Mon, Oct 3, 2022 6.93 7.10 5.38 6.19
412 NASDAQ PHVS Fri, Sep 30, 2022 7.67 7.67 7.67 7.67
411 NASDAQ PHVS Thu, Sep 29, 2022 7.99 7.99 7.00 7.67
410 NASDAQ PHVS Wed, Sep 28, 2022 7.51 7.98 7.51 7.98
409 NASDAQ PHVS Tue, Sep 27, 2022 7.60 7.83 7.60 7.83
408 NASDAQ PHVS Mon, Sep 26, 2022 7.95 7.95 7.95 7.95
407 NASDAQ PHVS Fri, Sep 23, 2022 8.38 8.46 7.86 7.98
406 NASDAQ PHVS Thu, Sep 22, 2022 8.45 8.55 8.45 8.45
405 NASDAQ PHVS Wed, Sep 21, 2022 8.60 8.84 8.48 8.48
404 NASDAQ PHVS Tue, Sep 20, 2022 8.60 8.64 8.60 8.62
403 NASDAQ PHVS Mon, Sep 19, 2022 9.05 9.05 8.62 8.62
402 NASDAQ PHVS Fri, Sep 16, 2022 9.01 9.12 9.01 9.12
401 NASDAQ PHVS Thu, Sep 15, 2022 9.25 9.35 9.01 9.29
400 NASDAQ PHVS Wed, Sep 14, 2022 9.05 9.25 9.05 9.14
399 NASDAQ PHVS Tue, Sep 13, 2022 9.38 9.43 9.00 9.07
398 NASDAQ PHVS Mon, Sep 12, 2022 9.30 9.69 9.30 9.31
397 NASDAQ PHVS Fri, Sep 9, 2022 9.26 9.32 9.08 9.32
396 NASDAQ PHVS Thu, Sep 8, 2022 9.01 9.26 9.00 9.26
395 NASDAQ PHVS Tue, Sep 6, 2022 8.57 9.60 8.57 9.22
394 NASDAQ PHVS Fri, Sep 2, 2022 8.97 9.45 8.97 9.40
393 NASDAQ PHVS Thu, Sep 1, 2022 8.92 9.09 8.92 8.99
392 NASDAQ PHVS Wed, Aug 31, 2022 9.05 9.50 9.00 9.09
391 NASDAQ PHVS Tue, Aug 30, 2022 8.97 9.40 8.97 9.05
390 NASDAQ PHVS Mon, Aug 29, 2022 8.97 9.60 8.55 9.00
389 NASDAQ PHVS Fri, Aug 26, 2022 9.80 10.00 9.25 9.25
388 NASDAQ PHVS Thu, Aug 25, 2022 10.40 10.48 9.60 9.80
387 NASDAQ PHVS Wed, Aug 24, 2022 10.44 11.74 10.00 10.08
386 NASDAQ PHVS Tue, Aug 23, 2022 11.74 12.13 10.55 10.99
385 NASDAQ PHVS Mon, Aug 22, 2022 14.84 14.84 11.06 12.15
384 NASDAQ PHVS Fri, Aug 19, 2022 18.75 19.35 18.31 18.49
383 NASDAQ PHVS Thu, Aug 18, 2022 19.34 19.62 18.99 19.44
382 NASDAQ PHVS Wed, Aug 17, 2022 18.90 20.87 18.25 19.00
381 NASDAQ PHVS Tue, Aug 16, 2022 20.55 20.55 18.53 18.62
380 NASDAQ PHVS Mon, Aug 15, 2022 17.15 22.30 17.15 19.80
379 NASDAQ PHVS Thu, Aug 11, 2022 17.00 17.87 17.00 17.02
378 NASDAQ PHVS Wed, Aug 10, 2022 17.75 17.75 17.00 17.00
377 NASDAQ PHVS Mon, Aug 8, 2022 18.61 18.61 17.01 18.24
376 NASDAQ PHVS Fri, Aug 5, 2022 19.25 19.25 18.25 19.00
375 NASDAQ PHVS Thu, Aug 4, 2022 19.75 19.75 19.23 19.23
374 NASDAQ PHVS Wed, Aug 3, 2022 19.23 19.95 19.23 19.70
373 NASDAQ PHVS Tue, Aug 2, 2022 19.24 19.24 19.24 19.24
372 NASDAQ PHVS Mon, Aug 1, 2022 21.40 21.50 20.00 20.00
371 NASDAQ PHVS Fri, Jul 29, 2022 21.49 23.64 20.97 21.85
370 NASDAQ PHVS Thu, Jul 28, 2022 21.25 22.74 21.25 21.84
369 NASDAQ PHVS Wed, Jul 27, 2022 21.01 21.01 21.01 21.01
368 NASDAQ PHVS Tue, Jul 26, 2022 21.22 21.48 21.17 21.48
367 NASDAQ PHVS Mon, Jul 25, 2022 21.54 21.75 21.10 21.60
366 NASDAQ PHVS Fri, Jul 22, 2022 21.81 22.48 21.61 21.61
365 NASDAQ PHVS Thu, Jul 21, 2022 21.50 22.20 21.36 21.88
364 NASDAQ PHVS Wed, Jul 20, 2022 22.75 22.95 22.30 22.30
363 NASDAQ PHVS Tue, Jul 19, 2022 23.14 23.45 22.50 22.85
362 NASDAQ PHVS Mon, Jul 18, 2022 22.93 23.87 21.37 23.19
361 NASDAQ PHVS Fri, Jul 15, 2022 23.35 23.35 22.39 23.10
360 NASDAQ PHVS Thu, Jul 14, 2022 22.58 23.45 22.55 23.44
359 NASDAQ PHVS Wed, Jul 13, 2022 23.45 24.36 22.49 23.87
358 NASDAQ PHVS Tue, Jul 12, 2022 23.25 23.45 20.92 23.45
357 NASDAQ PHVS Mon, Jul 11, 2022 23.40 23.40 23.40 23.40
356 NASDAQ PHVS Fri, Jul 8, 2022 25.80 26.00 22.81 22.81
355 NASDAQ PHVS Thu, Jul 7, 2022 24.00 25.80 23.50 25.80
354 NASDAQ PHVS Wed, Jul 6, 2022 23.28 23.79 23.04 23.79
353 NASDAQ PHVS Tue, Jul 5, 2022 23.39 23.39 23.39 23.39
352 NASDAQ PHVS Fri, Jul 1, 2022 22.08 24.02 21.73 23.65
351 NASDAQ PHVS Thu, Jun 30, 2022 20.31 22.25 20.31 22.10
350 NASDAQ PHVS Wed, Jun 29, 2022 20.35 20.86 19.52 20.65
349 NASDAQ PHVS Tue, Jun 28, 2022 20.00 21.00 18.89 20.01
348 NASDAQ PHVS Mon, Jun 27, 2022 20.95 20.97 20.01 20.15
347 NASDAQ PHVS Fri, Jun 24, 2022 22.06 22.20 20.94 20.94
346 NASDAQ PHVS Thu, Jun 23, 2022 23.10 23.10 21.75 22.40
345 NASDAQ PHVS Wed, Jun 22, 2022 23.98 24.87 22.32 22.39
344 NASDAQ PHVS Tue, Jun 21, 2022 25.10 25.10 23.35 24.18
343 NASDAQ PHVS Fri, Jun 17, 2022 21.50 27.50 20.36 27.50
342 NASDAQ PHVS Thu, Jun 16, 2022 21.74 22.94 21.52 22.52
341 NASDAQ PHVS Wed, Jun 15, 2022 21.20 21.50 20.98 21.23
340 NASDAQ PHVS Tue, Jun 14, 2022 21.10 21.50 20.79 21.50
339 NASDAQ PHVS Mon, Jun 13, 2022 21.10 21.10 20.70 21.10
338 NASDAQ PHVS Fri, Jun 10, 2022 20.80 21.49 20.50 21.49
337 NASDAQ PHVS Thu, Jun 9, 2022 20.81 21.00 19.40 21.00
336 NASDAQ PHVS Wed, Jun 8, 2022 19.96 21.00 19.96 20.95
335 NASDAQ PHVS Tue, Jun 7, 2022 18.96 21.45 18.96 20.19
334 NASDAQ PHVS Mon, Jun 6, 2022 18.22 18.72 18.22 18.50
333 NASDAQ PHVS Fri, Jun 3, 2022 17.58 18.72 17.58 18.72
332 NASDAQ PHVS Thu, Jun 2, 2022 17.60 17.60 17.60 17.60
331 NASDAQ PHVS Wed, Jun 1, 2022 17.05 17.98 17.01 17.98
330 NASDAQ PHVS Tue, May 31, 2022 18.00 18.00 17.99 17.99
329 NASDAQ PHVS Fri, May 27, 2022 17.36 17.49 17.36 17.49
328 NASDAQ PHVS Thu, May 26, 2022 17.26 18.00 16.92 18.00
327 NASDAQ PHVS Wed, May 25, 2022 17.56 17.56 17.00 17.02
326 NASDAQ PHVS Tue, May 24, 2022 16.50 17.15 16.50 17.00
325 NASDAQ PHVS Mon, May 23, 2022 17.00 17.00 17.00 17.00
324 NASDAQ PHVS Fri, May 20, 2022 16.89 17.00 16.40 17.00
323 NASDAQ PHVS Thu, May 19, 2022 16.98 16.98 16.70 16.70
322 NASDAQ PHVS Wed, May 18, 2022 16.78 17.28 16.62 16.88
321 NASDAQ PHVS Tue, May 17, 2022 17.10 17.55 17.10 17.55
320 NASDAQ PHVS Mon, May 16, 2022 17.30 17.35 16.90 17.11
319 NASDAQ PHVS Fri, May 13, 2022 18.00 18.00 17.25 17.25
318 NASDAQ PHVS Thu, May 12, 2022 16.50 17.02 16.50 17.02
317 NASDAQ PHVS Wed, May 11, 2022 16.74 16.74 16.35 16.35
316 NASDAQ PHVS Tue, May 10, 2022 16.66 17.52 16.40 16.40
315 NASDAQ PHVS Mon, May 9, 2022 16.48 16.80 16.22 16.50
314 NASDAQ PHVS Fri, May 6, 2022 16.98 17.22 16.51 16.81
313 NASDAQ PHVS Thu, May 5, 2022 17.00 17.00 17.00 17.00
312 NASDAQ PHVS Wed, May 4, 2022 16.99 17.03 16.33 16.95
311 NASDAQ PHVS Tue, May 3, 2022 17.05 17.05 16.65 16.67
310 NASDAQ PHVS Mon, May 2, 2022 17.05 17.89 17.00 17.10
309 NASDAQ PHVS Fri, Apr 29, 2022 18.00 18.00 17.00 17.09
308 NASDAQ PHVS Thu, Apr 28, 2022 16.90 18.21 16.90 18.00
307 NASDAQ PHVS Wed, Apr 27, 2022 17.23 18.00 16.80 17.05
306 NASDAQ PHVS Tue, Apr 26, 2022 17.09 17.99 16.80 17.00
305 NASDAQ PHVS Mon, Apr 25, 2022 17.14 17.14 16.70 17.02
304 NASDAQ PHVS Fri, Apr 22, 2022 17.50 17.60 16.79 17.00
303 NASDAQ PHVS Thu, Apr 21, 2022 17.75 18.09 17.29 17.49
302 NASDAQ PHVS Wed, Apr 20, 2022 17.34 17.34 17.32 17.33
301 NASDAQ PHVS Tue, Apr 19, 2022 17.95 17.95 17.25 17.25
300 NASDAQ PHVS Mon, Apr 18, 2022 17.89 17.89 17.61 17.61
299 NASDAQ PHVS Thu, Apr 14, 2022 18.00 18.00 17.61 17.61
298 NASDAQ PHVS Wed, Apr 13, 2022 18.18 18.60 17.90 17.96
297 NASDAQ PHVS Tue, Apr 12, 2022 18.45 18.45 17.99 17.99
296 NASDAQ PHVS Mon, Apr 11, 2022 18.45 18.52 17.90 17.90
295 NASDAQ PHVS Fri, Apr 8, 2022 18.16 19.00 18.15 18.45
294 NASDAQ PHVS Thu, Apr 7, 2022 18.20 18.63 17.90 18.63
293 NASDAQ PHVS Wed, Apr 6, 2022 18.70 18.70 17.91 18.37
292 NASDAQ PHVS Tue, Apr 5, 2022 18.08 18.70 17.60 18.60
291 NASDAQ PHVS Mon, Apr 4, 2022 17.61 17.61 17.61 17.61
290 NASDAQ PHVS Thu, Mar 31, 2022 18.14 18.14 18.14 18.14
289 NASDAQ PHVS Wed, Mar 30, 2022 18.00 18.50 18.00 18.06
288 NASDAQ PHVS Tue, Mar 29, 2022 18.70 18.70 17.93 18.40
287 NASDAQ PHVS Mon, Mar 28, 2022 18.04 18.69 17.72 18.20
286 NASDAQ PHVS Fri, Mar 25, 2022 17.67 17.67 17.67 17.67
285 NASDAQ PHVS Thu, Mar 24, 2022 18.40 18.50 18.23 18.50
284 NASDAQ PHVS Wed, Mar 23, 2022 17.88 18.49 17.70 18.49
283 NASDAQ PHVS Tue, Mar 22, 2022 17.50 17.85 17.00 17.49
282 NASDAQ PHVS Mon, Mar 21, 2022 17.85 17.95 17.34 17.34
281 NASDAQ PHVS Fri, Mar 18, 2022 17.28 18.14 17.28 18.14
280 NASDAQ PHVS Thu, Mar 17, 2022 17.39 17.61 17.10 17.30
279 NASDAQ PHVS Wed, Mar 16, 2022 17.76 18.60 17.42 17.60
278 NASDAQ PHVS Tue, Mar 15, 2022 17.34 17.65 17.00 17.34
277 NASDAQ PHVS Mon, Mar 14, 2022 17.70 18.34 16.91 17.30
276 NASDAQ PHVS Thu, Mar 10, 2022 17.00 17.52 16.80 17.00
275 NASDAQ PHVS Wed, Mar 9, 2022 17.30 18.12 17.00 17.07
274 NASDAQ PHVS Tue, Mar 8, 2022 17.46 18.28 15.93 17.08
273 NASDAQ PHVS Mon, Mar 7, 2022 17.00 17.90 17.00 17.45
272 NASDAQ PHVS Fri, Mar 4, 2022 17.34 18.20 16.52 17.77
271 NASDAQ PHVS Thu, Mar 3, 2022 17.01 17.60 16.60 17.48
270 NASDAQ PHVS Wed, Mar 2, 2022 18.00 18.00 16.86 17.00
269 NASDAQ PHVS Tue, Mar 1, 2022 17.05 18.47 16.43 18.47
268 NASDAQ PHVS Mon, Feb 28, 2022 17.60 17.60 17.00 17.10
267 NASDAQ PHVS Fri, Feb 25, 2022 17.55 17.55 17.55 17.55
266 NASDAQ PHVS Thu, Feb 24, 2022 17.29 17.29 17.29 17.29
265 NASDAQ PHVS Wed, Feb 23, 2022 17.60 17.60 17.01 17.25
264 NASDAQ PHVS Tue, Feb 22, 2022 17.20 18.15 16.31 16.99
263 NASDAQ PHVS Fri, Feb 18, 2022 18.10 18.10 17.30 17.50
262 NASDAQ PHVS Thu, Feb 17, 2022 17.84 17.84 17.84 17.84
261 NASDAQ PHVS Wed, Feb 16, 2022 18.20 18.20 18.20 18.20
260 NASDAQ PHVS Tue, Feb 15, 2022 18.77 18.77 17.95 18.25
259 NASDAQ PHVS Mon, Feb 14, 2022 18.10 18.50 17.91 18.10
258 NASDAQ PHVS Fri, Feb 11, 2022 17.48 18.10 17.48 18.10
257 NASDAQ PHVS Thu, Feb 10, 2022 18.32 18.32 17.61 17.75
256 NASDAQ PHVS Wed, Feb 9, 2022 18.60 18.60 17.62 17.62
255 NASDAQ PHVS Tue, Feb 8, 2022 18.31 18.48 18.31 18.48
254 NASDAQ PHVS Mon, Feb 7, 2022 18.09 18.31 18.05 18.31
253 NASDAQ PHVS Fri, Feb 4, 2022 17.00 17.25 16.90 17.19
252 NASDAQ PHVS Thu, Feb 3, 2022 16.89 18.10 16.85 17.23
251 NASDAQ PHVS Wed, Feb 2, 2022 17.47 17.53 16.85 17.00
250 NASDAQ PHVS Tue, Feb 1, 2022 17.25 17.43 17.00 17.00
249 NASDAQ PHVS Mon, Jan 31, 2022 16.79 17.35 16.77 17.19
248 NASDAQ PHVS Fri, Jan 28, 2022 17.25 18.05 16.49 17.00
247 NASDAQ PHVS Thu, Jan 27, 2022 17.03 17.55 16.95 17.00
246 NASDAQ PHVS Wed, Jan 26, 2022 17.98 17.98 16.94 17.00
245 NASDAQ PHVS Tue, Jan 25, 2022 16.20 17.00 15.89 17.00
244 NASDAQ PHVS Mon, Jan 24, 2022 16.15 17.08 16.15 16.97
243 NASDAQ PHVS Fri, Jan 21, 2022 16.63 17.95 16.63 17.61
242 NASDAQ PHVS Thu, Jan 20, 2022 18.14 19.69 18.14 18.25
241 NASDAQ PHVS Wed, Jan 19, 2022 19.17 20.00 18.85 18.96
240 NASDAQ PHVS Tue, Jan 18, 2022 18.90 19.66 18.90 19.65
239 NASDAQ PHVS Fri, Jan 14, 2022 16.40 17.98 16.28 17.98
238 NASDAQ PHVS Thu, Jan 13, 2022 17.43 17.43 17.43 17.43
237 NASDAQ PHVS Wed, Jan 12, 2022 16.73 17.47 16.73 17.47
236 NASDAQ PHVS Tue, Jan 11, 2022 17.95 17.95 17.65 17.65
235 NASDAQ PHVS Mon, Jan 10, 2022 19.29 19.51 17.34 18.01
234 NASDAQ PHVS Fri, Jan 7, 2022 19.25 21.34 17.91 19.30
233 NASDAQ PHVS Thu, Jan 6, 2022 16.57 17.15 15.71 16.70
232 NASDAQ PHVS Wed, Jan 5, 2022 0.00 0.00 0.00 15.98
231 NASDAQ PHVS Tue, Jan 4, 2022 15.98 15.98 15.98 15.98
230 NASDAQ PHVS Mon, Jan 3, 2022 15.98 16.50 15.95 16.41
229 NASDAQ PHVS Fri, Dec 31, 2021 15.50 16.71 14.39 14.39
228 NASDAQ PHVS Thu, Dec 30, 2021 16.62 16.62 15.85 15.87
227 NASDAQ PHVS Wed, Dec 29, 2021 16.55 16.55 14.90 15.97
226 NASDAQ PHVS Tue, Dec 28, 2021 15.94 16.13 14.40 15.40
225 NASDAQ PHVS Mon, Dec 27, 2021 15.39 16.00 14.47 16.00
224 NASDAQ PHVS Thu, Dec 23, 2021 15.75 15.94 15.75 15.75
223 NASDAQ PHVS Wed, Dec 22, 2021 16.13 16.13 15.04 15.95
222 NASDAQ PHVS Tue, Dec 21, 2021 16.09 17.36 15.00 15.76
221 NASDAQ PHVS Mon, Dec 20, 2021 15.55 17.56 15.55 16.40
220 NASDAQ PHVS Fri, Dec 17, 2021 14.75 15.50 14.75 15.50
219 NASDAQ PHVS Thu, Dec 16, 2021 14.75 14.75 14.75 14.75
218 NASDAQ PHVS Wed, Dec 15, 2021 15.00 15.49 14.77 15.00
217 NASDAQ PHVS Tue, Dec 14, 2021 15.01 15.01 15.01 15.01
216 NASDAQ PHVS Mon, Dec 13, 2021 14.76 15.49 14.24 14.77
215 NASDAQ PHVS Fri, Dec 10, 2021 15.00 15.47 14.04 14.94
214 NASDAQ PHVS Thu, Dec 9, 2021 15.02 15.99 15.00 15.07
213 NASDAQ PHVS Wed, Dec 8, 2021 15.44 16.00 15.01 15.07
212 NASDAQ PHVS Tue, Dec 7, 2021 14.11 15.79 14.11 15.25
211 NASDAQ PHVS Mon, Dec 6, 2021 15.63 15.63 15.63 15.63
210 NASDAQ PHVS Fri, Dec 3, 2021 14.66 14.66 14.66 14.66
209 NASDAQ PHVS Thu, Dec 2, 2021 14.76 14.81 14.75 14.81
208 NASDAQ PHVS Wed, Dec 1, 2021 14.66 14.72 14.66 14.71
207 NASDAQ PHVS Tue, Nov 30, 2021 14.16 14.87 14.16 14.71
206 NASDAQ PHVS Mon, Nov 29, 2021 13.85 14.36 13.85 14.16
205 NASDAQ PHVS Fri, Nov 26, 2021 13.80 14.11 13.51 13.53
204 NASDAQ PHVS Wed, Nov 24, 2021 14.49 14.53 13.14 13.28
203 NASDAQ PHVS Tue, Nov 23, 2021 14.30 15.20 13.99 14.49
202 NASDAQ PHVS Mon, Nov 22, 2021 15.15 15.22 13.93 14.50
201 NASDAQ PHVS Fri, Nov 19, 2021 14.73 15.70 14.60 15.57
200 NASDAQ PHVS Thu, Nov 18, 2021 15.10 15.67 14.54 14.54
199 NASDAQ PHVS Wed, Nov 17, 2021 15.39 15.39 14.67 15.16
198 NASDAQ PHVS Tue, Nov 16, 2021 15.71 15.90 15.71 15.75
197 NASDAQ PHVS Mon, Nov 15, 2021 17.24 18.96 15.56 15.90
196 NASDAQ PHVS Fri, Nov 12, 2021 16.49 16.59 16.49 16.54
195 NASDAQ PHVS Thu, Nov 11, 2021 15.50 16.12 15.50 16.00
194 NASDAQ PHVS Wed, Nov 10, 2021 16.51 16.63 15.25 15.25
193 NASDAQ PHVS Tue, Nov 9, 2021 0.00 0.00 0.00 16.03
192 NASDAQ PHVS Mon, Nov 8, 2021 15.50 16.50 14.89 16.03
191 NASDAQ PHVS Fri, Nov 5, 2021 16.00 16.00 14.75 15.09
190 NASDAQ PHVS Thu, Nov 4, 2021 16.47 17.00 14.93 15.15
189 NASDAQ PHVS Wed, Nov 3, 2021 16.13 17.00 15.18 15.35
188 NASDAQ PHVS Tue, Nov 2, 2021 15.89 17.48 15.78 16.30
187 NASDAQ PHVS Mon, Nov 1, 2021 17.61 18.10 17.20 17.80
186 NASDAQ PHVS Fri, Oct 29, 2021 18.00 18.60 17.35 17.43
185 NASDAQ PHVS Thu, Oct 28, 2021 16.39 18.00 16.04 18.00
184 NASDAQ PHVS Wed, Oct 27, 2021 16.29 17.43 16.15 16.15
183 NASDAQ PHVS Tue, Oct 26, 2021 16.07 16.73 16.03 16.03
182 NASDAQ PHVS Mon, Oct 25, 2021 15.00 16.20 14.75 16.20
181 NASDAQ PHVS Fri, Oct 22, 2021 14.52 15.98 14.52 15.25
180 NASDAQ PHVS Thu, Oct 21, 2021 14.61 14.80 14.61 14.80
179 NASDAQ PHVS Wed, Oct 20, 2021 15.00 15.20 14.50 15.10
178 NASDAQ PHVS Tue, Oct 19, 2021 15.15 16.12 15.01 15.22
177 NASDAQ PHVS Mon, Oct 18, 2021 15.54 15.69 15.54 15.69
176 NASDAQ PHVS Fri, Oct 15, 2021 15.76 16.01 15.51 15.80
175 NASDAQ PHVS Thu, Oct 14, 2021 16.46 17.72 15.83 15.83
174 NASDAQ PHVS Wed, Oct 13, 2021 16.39 16.39 16.39 16.39
173 NASDAQ PHVS Tue, Oct 12, 2021 16.00 16.00 15.50 15.72
172 NASDAQ PHVS Mon, Oct 11, 2021 16.00 16.05 15.94 16.05
171 NASDAQ PHVS Fri, Oct 8, 2021 17.10 17.44 15.44 15.44
170 NASDAQ PHVS Thu, Oct 7, 2021 17.99 17.99 17.53 17.80
169 NASDAQ PHVS Wed, Oct 6, 2021 17.50 17.86 17.22 17.64
168 NASDAQ PHVS Tue, Oct 5, 2021 0.00 0.00 0.00 17.73
167 NASDAQ PHVS Mon, Oct 4, 2021 18.00 18.00 17.73 17.73
166 NASDAQ PHVS Fri, Oct 1, 2021 17.75 17.75 17.75 17.75
165 NASDAQ PHVS Thu, Sep 30, 2021 17.73 17.73 17.73 17.73
164 NASDAQ PHVS Wed, Sep 29, 2021 17.50 18.74 17.19 17.25
163 NASDAQ PHVS Tue, Sep 28, 2021 17.70 17.70 17.50 17.50
162 NASDAQ PHVS Mon, Sep 27, 2021 18.93 18.93 18.31 18.31
161 NASDAQ PHVS Fri, Sep 24, 2021 18.70 18.70 18.50 18.55
160 NASDAQ PHVS Thu, Sep 23, 2021 18.50 19.86 17.60 18.50
159 NASDAQ PHVS Wed, Sep 22, 2021 18.40 18.81 18.07 18.20
158 NASDAQ PHVS Tue, Sep 21, 2021 19.24 20.47 17.79 18.04
157 NASDAQ PHVS Mon, Sep 20, 2021 17.72 19.02 17.72 19.00
156 NASDAQ PHVS Fri, Sep 17, 2021 17.32 19.00 17.32 18.15
155 NASDAQ PHVS Thu, Sep 16, 2021 17.45 19.00 17.45 18.00
154 NASDAQ PHVS Wed, Sep 15, 2021 18.29 19.00 16.85 17.44
153 NASDAQ PHVS Tue, Sep 14, 2021 18.50 18.93 18.50 18.93
152 NASDAQ PHVS Mon, Sep 13, 2021 19.23 19.23 17.50 18.21
151 NASDAQ PHVS Fri, Sep 10, 2021 19.88 20.27 18.95 19.76
150 NASDAQ PHVS Thu, Sep 9, 2021 19.61 21.11 19.13 19.49
149 NASDAQ PHVS Wed, Sep 8, 2021 19.20 19.42 19.20 19.25
148 NASDAQ PHVS Tue, Sep 7, 2021 19.07 19.85 19.07 19.15
147 NASDAQ PHVS Fri, Sep 3, 2021 19.18 20.15 19.00 19.01
146 NASDAQ PHVS Thu, Sep 2, 2021 20.13 20.13 18.95 19.44
145 NASDAQ PHVS Wed, Sep 1, 2021 20.40 20.90 19.99 19.99
144 NASDAQ PHVS Tue, Aug 31, 2021 20.63 20.87 20.18 20.19
143 NASDAQ PHVS Mon, Aug 30, 2021 20.26 21.47 20.01 20.97
142 NASDAQ PHVS Fri, Aug 27, 2021 20.25 20.63 19.90 19.94
141 NASDAQ PHVS Thu, Aug 26, 2021 19.76 20.43 19.70 20.10
140 NASDAQ PHVS Wed, Aug 25, 2021 19.00 20.49 18.97 19.97
139 NASDAQ PHVS Tue, Aug 24, 2021 17.51 19.32 17.51 18.58
138 NASDAQ PHVS Mon, Aug 23, 2021 16.83 17.96 16.64 17.50
137 NASDAQ PHVS Fri, Aug 20, 2021 16.80 16.80 16.50 16.67
136 NASDAQ PHVS Thu, Aug 19, 2021 16.77 17.11 16.51 17.00
135 NASDAQ PHVS Wed, Aug 18, 2021 16.51 16.70 16.51 16.70
134 NASDAQ PHVS Tue, Aug 17, 2021 16.02 16.77 15.81 16.70
133 NASDAQ PHVS Mon, Aug 16, 2021 16.94 16.94 16.50 16.59
132 NASDAQ PHVS Fri, Aug 13, 2021 16.96 16.96 16.28 16.53
131 NASDAQ PHVS Thu, Aug 12, 2021 16.95 17.46 16.54 17.02
130 NASDAQ PHVS Wed, Aug 11, 2021 16.50 17.00 16.40 16.50
129 NASDAQ PHVS Tue, Aug 10, 2021 16.21 16.95 16.15 16.15
128 NASDAQ PHVS Mon, Aug 9, 2021 17.62 18.00 15.95 16.34
127 NASDAQ PHVS Fri, Aug 6, 2021 16.44 16.44 16.00 16.07
126 NASDAQ PHVS Thu, Aug 5, 2021 16.55 16.55 16.00 16.27
125 NASDAQ PHVS Wed, Aug 4, 2021 16.34 16.77 16.08 16.60
124 NASDAQ PHVS Tue, Aug 3, 2021 16.60 17.29 16.01 16.34
123 NASDAQ PHVS Mon, Aug 2, 2021 17.26 17.36 16.26 16.49
122 NASDAQ PHVS Fri, Jul 30, 2021 17.41 17.85 17.03 17.77
121 NASDAQ PHVS Thu, Jul 29, 2021 16.92 16.92 16.21 16.90
120 NASDAQ PHVS Wed, Jul 28, 2021 14.43 17.69 14.43 17.12
119 NASDAQ PHVS Tue, Jul 27, 2021 14.22 14.77 13.64 14.35
118 NASDAQ PHVS Mon, Jul 26, 2021 14.47 14.69 14.08 14.45
117 NASDAQ PHVS Fri, Jul 23, 2021 14.25 14.97 14.25 14.50
116 NASDAQ PHVS Thu, Jul 22, 2021 13.86 14.65 13.65 14.44
115 NASDAQ PHVS Wed, Jul 21, 2021 14.40 15.00 13.28 14.11
114 NASDAQ PHVS Tue, Jul 20, 2021 15.00 15.25 13.61 14.50
113 NASDAQ PHVS Mon, Jul 19, 2021 13.39 14.01 13.14 13.14
112 NASDAQ PHVS Fri, Jul 16, 2021 14.09 14.56 13.60 14.22
111 NASDAQ PHVS Thu, Jul 15, 2021 14.64 16.00 14.00 14.45
110 NASDAQ PHVS Wed, Jul 14, 2021 15.44 16.01 15.14 15.21
109 NASDAQ PHVS Tue, Jul 13, 2021 16.11 16.45 15.49 15.49
108 NASDAQ PHVS Mon, Jul 12, 2021 16.43 17.53 15.87 16.25
107 NASDAQ PHVS Fri, Jul 9, 2021 14.01 15.15 14.00 14.92
106 NASDAQ PHVS Thu, Jul 8, 2021 15.00 15.02 14.09 14.09
105 NASDAQ PHVS Wed, Jul 7, 2021 15.51 15.95 15.00 15.15
104 NASDAQ PHVS Tue, Jul 6, 2021 16.33 16.73 15.50 15.50
103 NASDAQ PHVS Fri, Jul 2, 2021 17.06 17.25 15.92 16.30
102 NASDAQ PHVS Thu, Jul 1, 2021 18.80 18.80 17.36 17.43
101 NASDAQ PHVS Wed, Jun 30, 2021 18.71 18.71 18.13 18.63
100 NASDAQ PHVS Tue, Jun 29, 2021 18.57 18.57 18.57 18.57
99 NASDAQ PHVS Mon, Jun 28, 2021 18.50 19.53 18.26 18.80
98 NASDAQ PHVS Fri, Jun 25, 2021 19.35 19.35 18.05 18.48
97 NASDAQ PHVS Thu, Jun 24, 2021 19.26 20.23 19.04 19.04
96 NASDAQ PHVS Wed, Jun 23, 2021 18.46 19.78 18.05 19.53
95 NASDAQ PHVS Tue, Jun 22, 2021 19.01 19.50 18.05 18.05
94 NASDAQ PHVS Mon, Jun 21, 2021 19.12 19.20 18.71 19.00
93 NASDAQ PHVS Fri, Jun 18, 2021 19.04 19.70 18.56 18.70
92 NASDAQ PHVS Thu, Jun 17, 2021 19.37 19.73 19.37 19.55
91 NASDAQ PHVS Wed, Jun 16, 2021 20.95 20.95 20.05 20.20
90 NASDAQ PHVS Tue, Jun 15, 2021 20.65 21.01 20.65 21.01
89 NASDAQ PHVS Mon, Jun 14, 2021 20.34 22.00 20.07 20.83
88 NASDAQ PHVS Fri, Jun 11, 2021 20.78 20.78 19.96 20.38
87 NASDAQ PHVS Thu, Jun 10, 2021 20.26 20.69 19.63 20.06
86 NASDAQ PHVS Wed, Jun 9, 2021 20.45 20.68 19.82 20.28
85 NASDAQ PHVS Tue, Jun 8, 2021 20.89 20.89 19.59 20.39
84 NASDAQ PHVS Mon, Jun 7, 2021 20.43 20.90 20.30 20.30
83 NASDAQ PHVS Fri, Jun 4, 2021 20.80 21.02 20.03 20.43
82 NASDAQ PHVS Thu, Jun 3, 2021 20.04 21.70 20.04 20.47
81 NASDAQ PHVS Wed, Jun 2, 2021 21.00 21.54 20.40 20.54
80 NASDAQ PHVS Tue, Jun 1, 2021 21.15 21.50 20.30 20.65
79 NASDAQ PHVS Fri, May 28, 2021 21.00 21.02 20.35 20.50
78 NASDAQ PHVS Thu, May 27, 2021 20.66 21.69 20.25 20.26
77 NASDAQ PHVS Wed, May 26, 2021 20.53 20.89 20.00 20.25
76 NASDAQ PHVS Tue, May 25, 2021 20.95 20.95 20.25 20.25
75 NASDAQ PHVS Mon, May 24, 2021 20.78 21.46 20.00 20.24
74 NASDAQ PHVS Fri, May 21, 2021 22.21 22.21 20.01 20.30
73 NASDAQ PHVS Thu, May 20, 2021 21.96 22.24 21.33 21.37
72 NASDAQ PHVS Wed, May 19, 2021 20.70 21.37 20.70 20.97
71 NASDAQ PHVS Tue, May 18, 2021 22.00 22.00 19.29 20.26
70 NASDAQ PHVS Mon, May 17, 2021 22.00 22.28 20.70 20.70
69 NASDAQ PHVS Fri, May 14, 2021 21.80 23.00 21.36 21.36
68 NASDAQ PHVS Thu, May 13, 2021 22.12 24.01 20.57 22.25
67 NASDAQ PHVS Wed, May 12, 2021 23.57 24.88 22.24 22.28
66 NASDAQ PHVS Tue, May 11, 2021 23.00 23.31 23.00 23.31
65 NASDAQ PHVS Mon, May 10, 2021 22.75 23.07 22.17 22.26
64 NASDAQ PHVS Fri, May 7, 2021 24.35 25.77 21.89 22.63
63 NASDAQ PHVS Thu, May 6, 2021 25.30 26.53 23.83 24.34
62 NASDAQ PHVS Wed, May 5, 2021 24.60 26.31 23.15 24.28
61 NASDAQ PHVS Tue, May 4, 2021 24.69 26.50 24.50 24.80
60 NASDAQ PHVS Mon, May 3, 2021 24.40 25.76 23.40 25.02
59 NASDAQ PHVS Fri, Apr 30, 2021 24.23 26.16 23.00 24.10
58 NASDAQ PHVS Thu, Apr 29, 2021 25.52 25.55 24.24 24.86
57 NASDAQ PHVS Wed, Apr 28, 2021 25.75 26.84 24.50 24.93
56 NASDAQ PHVS Tue, Apr 27, 2021 27.29 27.35 25.04 25.04
55 NASDAQ PHVS Mon, Apr 26, 2021 25.80 26.97 25.48 25.50
54 NASDAQ PHVS Fri, Apr 23, 2021 25.19 26.17 24.63 26.09
53 NASDAQ PHVS Thu, Apr 22, 2021 23.86 24.46 23.58 24.46
52 NASDAQ PHVS Wed, Apr 21, 2021 23.80 25.85 23.80 24.50
51 NASDAQ PHVS Tue, Apr 20, 2021 26.05 26.60 23.03 23.08
50 NASDAQ PHVS Mon, Apr 19, 2021 29.24 29.25 26.01 26.01
49 NASDAQ PHVS Fri, Apr 16, 2021 28.93 29.25 27.87 27.92
48 NASDAQ PHVS Thu, Apr 15, 2021 28.93 29.88 27.55 28.07
47 NASDAQ PHVS Wed, Apr 14, 2021 29.71 30.28 28.50 29.59
46 NASDAQ PHVS Tue, Apr 13, 2021 29.75 29.97 28.61 28.84
45 NASDAQ PHVS Mon, Apr 12, 2021 28.84 29.99 28.10 29.01
44 NASDAQ PHVS Fri, Apr 9, 2021 29.00 29.00 28.01 28.32
43 NASDAQ PHVS Thu, Apr 8, 2021 27.51 29.27 27.31 28.29
42 NASDAQ PHVS Wed, Apr 7, 2021 26.89 27.95 26.27 27.85
41 NASDAQ PHVS Tue, Apr 6, 2021 27.75 28.66 26.10 26.31
40 NASDAQ PHVS Mon, Apr 5, 2021 27.75 28.33 27.60 27.71
39 NASDAQ PHVS Thu, Apr 1, 2021 27.84 29.50 26.40 27.95
38 NASDAQ PHVS Wed, Mar 31, 2021 27.74 29.70 26.61 27.98
37 NASDAQ PHVS Tue, Mar 30, 2021 25.00 26.00 25.00 25.99
36 NASDAQ PHVS Mon, Mar 29, 2021 26.00 27.10 25.02 25.69
35 NASDAQ PHVS Fri, Mar 26, 2021 26.47 27.50 26.12 26.23
34 NASDAQ PHVS Thu, Mar 25, 2021 29.95 30.26 24.41 26.72
33 NASDAQ PHVS Wed, Mar 24, 2021 32.01 32.23 29.89 30.32
32 NASDAQ PHVS Tue, Mar 23, 2021 33.21 34.00 30.56 32.39
31 NASDAQ PHVS Mon, Mar 22, 2021 33.03 35.49 29.93 33.04
30 NASDAQ PHVS Fri, Mar 19, 2021 35.25 35.25 33.25 33.25
29 NASDAQ PHVS Thu, Mar 18, 2021 34.03 36.31 34.03 35.75
28 NASDAQ PHVS Wed, Mar 17, 2021 34.19 36.24 33.45 34.40
27 NASDAQ PHVS Tue, Mar 16, 2021 33.65 35.89 31.82 34.60
26 NASDAQ PHVS Mon, Mar 15, 2021 28.92 36.82 28.92 34.39
25 NASDAQ PHVS Fri, Mar 12, 2021 28.34 31.44 28.34 30.90
24 NASDAQ PHVS Thu, Mar 11, 2021 30.99 31.85 29.06 29.99
23 NASDAQ PHVS Wed, Mar 10, 2021 27.65 32.20 25.53 29.39
22 NASDAQ PHVS Tue, Mar 9, 2021 27.41 29.00 24.37 27.39
21 NASDAQ PHVS Mon, Mar 8, 2021 29.07 31.50 26.06 27.06
20 NASDAQ PHVS Fri, Mar 5, 2021 34.06 34.62 28.14 28.75
19 NASDAQ PHVS Thu, Mar 4, 2021 38.25 39.20 32.21 33.61
18 NASDAQ PHVS Wed, Mar 3, 2021 38.70 39.85 36.30 38.50
17 NASDAQ PHVS Tue, Mar 2, 2021 38.48 40.83 37.08 38.75
16 NASDAQ PHVS Mon, Mar 1, 2021 38.44 41.60 38.44 39.23
15 NASDAQ PHVS Fri, Feb 26, 2021 38.94 40.42 35.69 37.99
14 NASDAQ PHVS Thu, Feb 25, 2021 37.20 41.40 37.20 40.11
13 NASDAQ PHVS Wed, Feb 24, 2021 31.88 38.42 31.40 37.00
12 NASDAQ PHVS Tue, Feb 23, 2021 32.94 36.23 27.63 31.53
11 NASDAQ PHVS Mon, Feb 22, 2021 34.83 42.86 33.20 34.09
10 NASDAQ PHVS Fri, Feb 19, 2021 31.19 37.11 30.79 35.91
9 NASDAQ PHVS Thu, Feb 18, 2021 26.82 31.53 26.11 30.74
8 NASDAQ PHVS Wed, Feb 17, 2021 25.25 28.21 25.25 26.52
7 NASDAQ PHVS Tue, Feb 16, 2021 27.26 28.33 24.26 25.25
6 NASDAQ PHVS Fri, Feb 12, 2021 27.50 28.20 25.58 26.67
5 NASDAQ PHVS Thu, Feb 11, 2021 29.99 30.00 27.11 27.50
4 NASDAQ PHVS Wed, Feb 10, 2021 31.00 32.19 27.78 30.00
3 NASDAQ PHVS Tue, Feb 9, 2021 28.70 30.49 27.67 30.19
2 NASDAQ PHVS Mon, Feb 8, 2021 28.00 30.44 27.60 28.70
1 NASDAQ PHVS Fri, Feb 5, 2021 25.00 30.94 23.06 29.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024