PHVS
PHARVARIS (PHVS)
NASDAQ
$35.44-$0.84 (-2.30%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $2.0B
    Market Cap
  • 56.88%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +5.28%
    Low Price$32.25
    High Price$36.46
  • 3 Months
    +18.76%
    Low Price$28.98
    High Price$36.46
  • 1 Year
    +56.88%
    Low Price$20.96
    High Price$36.46
Date
Open
High
Low
Close
Change (%)
Volume
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
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