PHVS
PHARVARIS (PHVS)
NASDAQ
$34.17+$0.18 (+0.53%)
Price as of Nov 11, 2026 7:56 PM EST
  • $1.8B
    Market Cap
  • 40.92%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +9.29%
    Low Price$27.74
    High Price$34.78
  • 3 Months
    -2.44%
    Low Price$27.74
    High Price$38.86
  • 1 Year
    +40.92%
    Low Price$23.55
    High Price$38.86
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
34.10
35.05
33.21
33.99
-1.39%
745,421
11/09/2026
34.80
35.47
34.05
34.47
+0.23%
638,333
11/06/2026
32.85
35.21
32.28
34.39
+5.72%
405,107
11/05/2026
34.33
34.66
32.53
32.53
-5.24%
934,673
11/04/2026
35.06
35.42
33.03
34.33
-1.29%
311,534
11/03/2026
33.90
35.30
33.90
34.78
+3.73%
577,621
11/02/2026
33.68
34.21
32.90
33.53
0.00%
634,141
10/30/2026
33.48
33.94
33.05
33.53
-0.15%
1,481,527
10/29/2026
32.84
33.62
32.70
33.58
+2.32%
877,867
10/28/2026
31.79
32.86
31.74
32.82
+2.72%
381,074
10/27/2026
31.62
32.34
31.59
31.95
+1.30%
230,115
10/26/2026
31.38
32.08
31.30
31.54
+0.41%
347,676
10/23/2026
31.57
32.12
30.25
31.41
+2.38%
621,710
10/22/2026
30.76
31.02
29.84
30.68
+0.07%
347,236
10/21/2026
31.22
31.50
30.55
30.66
-0.78%
393,583
10/20/2026
29.83
31.60
29.83
30.90
+3.80%
1,027,721
10/19/2026
27.80
29.95
27.80
29.77
+7.32%
917,079
10/16/2026
29.50
29.54
27.68
27.74
-6.41%
1,307,641
10/15/2026
30.20
30.85
29.23
29.64
-1.27%
820,425
10/14/2026
30.00
30.52
29.80
30.02
0.00%
400,428
10/13/2026
30.68
31.21
29.99
30.02
-2.82%
443,982
10/12/2026
31.09
31.93
30.64
30.89
-0.68%
646,018
10/09/2026
31.14
31.96
31.09
31.10
-0.06%
754,990
10/08/2026
31.57
31.57
30.30
31.12
-1.77%
628,231
10/07/2026
30.97
32.32
30.58
31.68
+1.80%
341,842
10/06/2026
30.50
31.27
30.15
31.12
+2.07%
778,364
10/05/2026
31.19
31.47
30.15
30.49
-2.24%
816,234
10/02/2026
31.21
31.55
30.69
31.19
+0.58%
591,391
10/01/2026
31.74
31.98
30.90
31.01
-2.24%
654,347
09/30/2026
31.84
32.05
31.14
31.72
-0.03%
839,837
09/29/2026
31.93
32.34
31.23
31.73
-0.56%
459,293
09/28/2026
32.00
32.46
31.39
31.91
-0.34%
753,331
09/25/2026
33.08
33.62
31.96
32.02
-2.94%
597,654
09/24/2026
32.88
33.84
31.91
32.99
-0.24%
949,002
09/23/2026
35.19
35.31
32.87
33.07
-6.05%
654,290
09/22/2026
35.82
36.27
34.90
35.20
-2.28%
587,164
09/21/2026
36.33
36.88
35.50
36.02
-0.96%
653,735
09/18/2026
38.09
38.20
36.08
36.37
-4.29%
578,460
09/17/2026
37.81
38.93
37.60
38.00
+1.20%
1,137,444
09/16/2026
38.12
38.38
37.00
37.55
-1.34%
828,999
09/15/2026
39.12
40.00
37.75
38.06
-2.06%
1,751,144
09/14/2026
38.16
40.46
38.10
38.86
+2.21%
998,004
09/11/2026
38.13
40.60
37.47
38.02
+1.36%
1,449,491
09/10/2026
37.60
39.03
37.00
37.51
-0.61%
1,324,987
09/09/2026
38.26
39.18
37.05
37.74
-0.26%
1,427,371
09/08/2026
40.96
43.25
37.60
37.84
+7.35%
6,327,332
09/04/2026
35.36
36.39
35.21
35.25
-1.15%
483,983
09/03/2026
35.39
35.88
34.58
35.66
+1.39%
357,063
09/02/2026
35.05
35.97
34.04
35.17
+0.69%
320,876
09/01/2026
34.45
35.07
33.80
34.93
+0.92%
394,435
08/31/2026
35.31
35.73
34.13
34.61
-2.01%
555,403
08/28/2026
37.00
37.41
35.26
35.32
-4.54%
479,029
08/27/2026
37.00
37.49
36.30
37.00
0.00%
765,048
08/26/2026
37.31
37.40
36.24
37.00
-0.62%
448,941
08/25/2026
37.32
38.00
36.69
37.23
-0.21%
861,175
08/24/2026
36.27
38.13
35.70
37.31
+2.87%
691,824
08/21/2026
36.61
36.93
36.12
36.27
-0.33%
515,458
08/20/2026
36.13
36.82
35.45
36.39
+0.33%
627,797
08/19/2026
36.80
36.88
35.54
36.27
+0.47%
1,041,163
08/18/2026
35.35
36.65
35.08
36.10
+2.21%
609,433
08/17/2026
34.71
35.61
34.71
35.32
+0.51%
556,780
08/14/2026
34.00
36.18
33.54
35.14
+3.23%
862,886
08/13/2026
36.50
36.93
33.79
34.04
-6.64%
738,224
08/12/2026
34.03
36.65
33.00
36.46
+5.93%
1,288,816
08/12/2026
-$0.81 Earnings
08/11/2026
34.84
35.13
33.78
34.42
-1.21%
477,250
08/10/2026
35.00
35.67
34.09
34.84
-0.20%
982,000
08/07/2026
35.00
35.77
34.45
34.91
+1.34%
696,388
08/06/2026
33.60
36.02
33.60
34.45
+3.08%
570,609
08/05/2026
34.13
34.45
32.65
33.42
-1.33%
386,924
08/04/2026
32.75
33.87
32.59
33.87
+5.02%
253,076
08/03/2026
32.43
32.82
31.51
32.25
-1.13%
254,479
07/31/2026
33.78
33.78
32.00
32.62
-3.72%
507,253
07/30/2026
32.62
34.49
32.62
33.88
+3.86%
512,502
07/29/2026
33.40
33.85
32.21
32.62
-3.05%
372,295
07/28/2026
34.24
34.50
33.11
33.65
-0.96%
205,062
07/27/2026
34.17
34.85
33.84
33.97
-0.59%
213,202
07/24/2026
33.59
34.38
33.33
34.17
+2.74%
255,708
07/23/2026
34.13
34.62
33.25
33.26
-3.20%
366,232
07/22/2026
34.66
34.86
34.04
34.36
-0.26%
283,965
07/21/2026
33.56
34.65
33.01
34.45
+2.68%
284,212
07/20/2026
34.99
35.54
33.47
33.55
-3.98%
249,260
07/17/2026
33.29
35.07
33.24
34.94
+3.80%
236,448
07/16/2026
35.06
35.18
33.23
33.66
-4.27%
289,265
07/15/2026
35.10
35.53
34.46
35.16
+2.15%
234,291
07/14/2026
34.89
35.15
33.96
34.42
-1.85%
279,091
07/13/2026
34.82
35.18
33.83
35.07
0.00%
286,655
07/10/2026
35.79
36.25
33.97
35.07
-2.47%
639,305
07/09/2026
35.66
36.60
35.54
35.96
+0.10%
1,887,298
07/08/2026
34.59
36.28
33.85
35.93
+3.86%
950,384
07/07/2026
33.55
34.74
33.16
34.59
+4.12%
972,781
07/06/2026
34.91
34.98
33.00
33.22
-1.89%
753,087
07/02/2026
34.37
34.77
33.16
33.86
-0.27%
478,098
07/01/2026
34.58
34.58
33.22
33.95
-1.82%
376,128
06/30/2026
34.71
35.91
33.91
34.58
-0.37%
1,030,953
06/29/2026
34.04
35.18
33.96
34.71
+2.06%
725,357
06/26/2026
33.53
34.06
32.93
34.01
+2.13%
519,304
06/25/2026
33.58
35.33
33.28
33.30
+0.03%
496,188
06/24/2026
33.24
34.05
33.05
33.29
+0.30%
419,462
06/23/2026
32.95
33.71
32.06
33.19
+0.58%
326,668