PHVS
PHARVARIS (PHVS)
NASDAQ
$33.20+$0.20 (+0.61%)
Price as of Jun 23, 2026 6:32 PM EDT
  • $1.8B
    Market Cap
  • 89.44%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +11.19%
    Low Price$28.98
    High Price$33.41
  • 3 Months
    +26.92%
    Low Price$26.15
    High Price$33.41
  • 1 Year
    +89.44%
    Low Price$17.00
    High Price$33.41
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
33.11
33.97
32.24
33.00
+0.61%
304,133
06/18/2026
33.56
34.41
32.35
32.80
-1.83%
182,167
06/17/2026
31.46
33.50
31.38
33.41
+6.20%
287,420
06/16/2026
31.54
32.28
30.71
31.46
-0.25%
149,284
06/15/2026
31.29
31.56
30.49
31.54
+2.67%
122,963
06/12/2026
32.33
33.29
30.60
30.72
-4.60%
180,200
06/11/2026
31.51
32.46
31.19
32.20
+2.19%
396,728
06/10/2026
31.31
32.18
30.91
31.51
-0.28%
183,661
06/09/2026
31.65
32.17
30.27
31.60
+0.03%
465,868
06/08/2026
31.13
31.83
30.78
31.59
+1.61%
552,722
06/05/2026
31.52
31.86
30.58
31.09
-1.71%
775,065
06/04/2026
29.99
32.20
29.56
31.63
+4.94%
361,825
06/03/2026
28.98
30.50
28.80
30.14
+4.00%
703,635
06/02/2026
28.95
29.12
28.46
28.98
-0.41%
349,742
06/01/2026
30.00
30.00
29.02
29.10
-3.51%
143,389
05/29/2026
29.95
30.35
29.57
30.16
+1.00%
413,891
05/28/2026
29.76
30.50
29.43
29.86
+1.32%
254,980
05/27/2026
30.00
30.27
29.08
29.47
-1.37%
141,851
05/26/2026
30.06
30.61
29.32
29.88
+0.67%
191,721
05/22/2026
30.57
31.00
29.51
29.68
-2.82%
291,071
05/21/2026
29.37
30.72
29.37
30.54
+3.70%
308,788
05/20/2026
29.42
30.21
29.09
29.45
+1.73%
209,587
05/19/2026
29.19
29.30
28.33
28.95
+0.49%
301,434
05/18/2026
30.21
30.52
28.72
28.81
-5.23%
347,438
05/15/2026
30.34
30.44
29.36
30.40
-0.98%
444,226
05/14/2026
33.02
33.20
30.69
30.70
-6.80%
480,654
05/13/2026
32.04
33.33
31.22
32.94
+5.41%
231,136
05/12/2026
30.00
31.47
29.40
31.25
+4.34%
321,682
05/12/2026
-$0.69 Earnings
05/11/2026
30.22
31.65
29.82
29.95
-0.47%
844,064
05/08/2026
31.27
31.47
30.00
30.09
+1.38%
572,616
05/07/2026
30.24
30.50
29.03
29.68
-1.43%
213,772
05/06/2026
29.90
30.45
29.24
30.11
+0.30%
409,453
05/05/2026
30.06
30.62
29.51
30.02
0.00%
547,115
05/04/2026
29.03
30.65
29.03
30.02
+1.97%
614,780
05/01/2026
31.00
31.00
28.57
29.44
-5.06%
512,196
04/30/2026
29.89
31.14
29.68
31.01
+3.96%
739,714
04/29/2026
29.00
30.28
28.50
29.83
+5.71%
961,559
04/28/2026
28.90
29.43
28.01
28.22
-1.71%
307,243
04/27/2026
28.54
29.72
28.11
28.71
+0.28%
172,306
04/24/2026
27.67
28.86
26.69
28.63
+4.91%
156,042
04/23/2026
29.85
30.09
27.23
27.29
-9.15%
265,658
04/22/2026
29.57
30.24
29.30
30.04
+3.05%
239,289
04/21/2026
29.30
29.57
28.47
29.15
+0.62%
83,185
04/20/2026
28.58
29.29
27.96
28.97
+1.36%
178,993
04/17/2026
29.25
29.89
28.48
28.58
-0.69%
149,201
04/16/2026
29.14
29.14
28.24
28.78
-1.24%
116,915
04/15/2026
28.50
29.19
28.23
29.14
+1.60%
89,960
04/14/2026
27.76
28.78
27.66
28.68
+2.87%
134,779
04/13/2026
26.77
28.00
26.53
27.88
+4.69%
417,307
04/10/2026
27.11
27.11
26.00
26.63
-1.63%
140,320
04/09/2026
27.56
28.25
26.85
27.07
-1.78%
105,956
04/08/2026
28.51
28.52
27.31
27.56
-1.01%
202,428
04/07/2026
28.50
29.37
27.41
27.84
-1.87%
149,199
04/06/2026
28.75
28.80
27.96
28.37
-0.67%
290,917
04/02/2026
28.12
28.82
27.78
28.56
-3.02%
244,409
04/02/2026
-$0.84 Earnings
04/01/2026
28.20
29.85
26.52
29.45
+4.25%
502,031
03/31/2026
27.73
28.62
27.58
28.25
+3.52%
563,733
03/30/2026
27.36
27.89
26.85
27.29
-0.22%
216,183
03/27/2026
27.44
27.91
26.94
27.35
-0.15%
82,907
03/26/2026
26.41
27.76
25.91
27.39
+4.74%
454,858
03/25/2026
25.72
26.54
25.70
26.15
+3.20%
80,805
03/24/2026
25.70
25.70
24.95
25.34
-1.40%
92,290
03/23/2026
26.31
27.13
25.17
25.70
-1.15%
220,463
03/20/2026
25.65
26.56
25.65
26.00
-0.50%
162,910
03/19/2026
26.14
26.38
25.56
26.13
-0.15%
123,171
03/18/2026
26.74
26.87
26.00
26.17
-2.79%
96,014
03/17/2026
26.95
27.94
26.60
26.92
-0.04%
113,267
03/16/2026
25.71
27.20
25.64
26.93
+5.94%
111,010
03/13/2026
26.53
26.81
25.35
25.42
-3.64%
99,067
03/12/2026
26.94
26.94
26.19
26.38
-3.83%
125,011
03/11/2026
26.08
27.71
25.65
27.43
+5.95%
175,068
03/10/2026
26.51
26.64
25.72
25.89
-2.34%
210,182
03/09/2026
26.12
26.71
25.80
26.51
+2.32%
183,853
03/06/2026
25.50
26.33
25.04
25.91
+0.27%
177,792
03/05/2026
26.58
26.64
25.79
25.84
-3.58%
125,675
03/04/2026
26.88
27.43
26.61
26.80
+0.09%
83,547
03/03/2026
27.49
27.91
26.11
26.78
-4.37%
228,944
03/02/2026
28.10
28.61
27.74
28.00
-1.37%
154,551
02/27/2026
27.56
28.51
27.56
28.39
+1.39%
152,192
02/26/2026
28.01
28.41
27.00
28.00
+1.34%
73,950
02/25/2026
28.36
28.36
27.27
27.63
-1.14%
49,883
02/24/2026
27.73
28.20
27.63
27.95
+1.05%
68,519
02/23/2026
28.08
28.99
26.96
27.66
-1.57%
61,528
02/20/2026
28.08
28.82
27.43
28.10
+0.36%
163,411
02/19/2026
26.90
28.50
25.78
28.00
+3.67%
204,810
02/18/2026
26.55
27.23
26.33
27.01
+1.50%
54,090
02/17/2026
26.49
27.09
25.65
26.61
+0.60%
56,933
02/13/2026
26.44
27.59
26.05
26.45
-0.56%
92,452
02/12/2026
27.59
27.59
26.53
26.60
-2.60%
93,557
02/11/2026
27.44
27.54
26.41
27.31
-0.62%
78,649
02/10/2026
26.76
27.50
25.69
27.48
+1.74%
91,640
02/09/2026
26.54
27.01
25.95
27.01
+2.23%
82,487
02/06/2026
25.50
26.97
25.39
26.42
+5.09%
140,898
02/05/2026
26.40
26.94
24.92
25.14
-5.28%
189,813
02/04/2026
28.02
28.42
26.24
26.54
-4.57%
177,403
02/03/2026
27.43
28.79
26.77
27.81
+1.39%
160,845
02/02/2026
26.92
28.30
26.92
27.43
+1.40%
175,155
01/30/2026
27.50
27.88
26.81
27.05
-2.66%
122,938