Palvella Therapeutics, Inc. (PVLA)
NASDAQ: PVLA · Real-Time Price · USD
53.88
+2.58 (5.03%)
At close: Aug 29, 2025, 4:00 PM
55.23
+1.35 (2.51%)
After-hours: Aug 29, 2025, 7:39 PM EDT
Palvella Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 51.09 | 54.15 | 49.81 | 54.15 | 54.15 | 5.56% | 63,863 |
| Aug 28, 2025 | 57.04 | 57.04 | 51.18 | 51.30 | 51.30 | -9.12% | 90,786 |
| Aug 27, 2025 | 53.76 | 57.19 | 52.41 | 56.45 | 56.45 | 5.01% | 118,610 |
| Aug 26, 2025 | 50.37 | 55.59 | 50.12 | 53.76 | 53.76 | 7.23% | 111,493 |
| Aug 25, 2025 | 53.43 | 53.43 | 49.13 | 50.13 | 50.13 | -6.16% | 150,961 |
| Aug 22, 2025 | 51.72 | 53.93 | 50.94 | 53.42 | 53.42 | 4.11% | 161,988 |
| Aug 21, 2025 | 49.88 | 52.87 | 48.65 | 51.31 | 51.31 | 1.72% | 132,072 |
| Aug 20, 2025 | 48.10 | 51.72 | 46.08 | 50.44 | 50.44 | 4.00% | 121,815 |
| Aug 19, 2025 | 49.75 | 50.00 | 47.28 | 48.50 | 48.50 | -2.12% | 256,690 |
| Aug 18, 2025 | 48.00 | 50.22 | 46.43 | 49.55 | 49.55 | 4.76% | 165,084 |
| Aug 15, 2025 | 47.12 | 47.97 | 44.25 | 47.30 | 47.30 | 2.60% | 190,653 |
| Aug 14, 2025 | 43.83 | 47.50 | 41.71 | 46.10 | 46.10 | 3.27% | 205,243 |
| Aug 13, 2025 | 43.49 | 46.35 | 42.89 | 44.64 | 44.64 | 3.31% | 137,755 |
| Aug 12, 2025 | 41.56 | 44.04 | 40.92 | 43.21 | 43.21 | 3.60% | 121,091 |
| Aug 11, 2025 | 41.00 | 41.72 | 40.22 | 41.71 | 41.71 | 1.98% | 78,029 |
| Aug 8, 2025 | 39.30 | 41.00 | 38.95 | 40.90 | 40.90 | 4.74% | 108,476 |
| Aug 7, 2025 | 39.12 | 39.19 | 37.33 | 39.05 | 39.05 | -0.05% | 75,115 |
| Aug 6, 2025 | 38.80 | 39.40 | 37.50 | 39.07 | 39.07 | 4.13% | 242,690 |
| Aug 5, 2025 | 37.26 | 37.80 | 36.93 | 37.52 | 37.52 | 0.86% | 57,112 |
| Aug 4, 2025 | 36.79 | 37.83 | 36.00 | 37.20 | 37.20 | 1.78% | 79,189 |
| Aug 1, 2025 | 36.68 | 36.74 | 34.57 | 36.55 | 36.55 | -0.08% | 56,129 |
| Jul 31, 2025 | 36.80 | 38.46 | 36.50 | 36.58 | 36.58 | -2.30% | 91,114 |
| Jul 30, 2025 | 39.20 | 39.20 | 36.85 | 37.44 | 37.44 | -3.70% | 260,168 |
| Jul 29, 2025 | 39.93 | 40.28 | 37.87 | 38.88 | 38.88 | -2.48% | 332,863 |
| Jul 28, 2025 | 39.05 | 40.50 | 37.70 | 39.87 | 39.87 | 3.24% | 251,338 |
| Jul 25, 2025 | 38.99 | 39.31 | 37.99 | 38.62 | 38.62 | -0.03% | 169,749 |
| Jul 24, 2025 | 38.44 | 38.63 | 37.22 | 38.63 | 38.63 | 0.52% | 68,685 |
| Jul 23, 2025 | 36.00 | 38.74 | 35.68 | 38.43 | 38.43 | 6.75% | 331,586 |
| Jul 22, 2025 | 31.01 | 36.21 | 31.01 | 36.00 | 36.00 | 16.13% | 645,007 |
| Jul 21, 2025 | 30.96 | 31.24 | 29.59 | 31.00 | 31.00 | 5.05% | 129,240 |
| Jul 18, 2025 | 31.10 | 31.50 | 29.38 | 29.51 | 29.51 | -5.51% | 121,435 |
| Jul 17, 2025 | 28.25 | 31.36 | 28.19 | 31.23 | 31.23 | 9.89% | 469,273 |
| Jul 16, 2025 | 27.80 | 28.47 | 26.98 | 28.42 | 28.42 | 2.60% | 103,098 |
| Jul 15, 2025 | 27.60 | 28.07 | 26.78 | 27.70 | 27.70 | 0.54% | 76,520 |
| Jul 14, 2025 | 26.09 | 28.15 | 25.80 | 27.55 | 27.55 | 4.12% | 141,622 |
| Jul 11, 2025 | 26.50 | 26.89 | 25.91 | 26.46 | 26.46 | -1.78% | 54,659 |
| Jul 10, 2025 | 25.75 | 27.00 | 25.62 | 26.94 | 26.94 | 4.42% | 72,049 |
| Jul 9, 2025 | 25.00 | 25.83 | 24.80 | 25.80 | 25.80 | 3.66% | 50,044 |
| Jul 8, 2025 | 24.77 | 24.99 | 24.07 | 24.89 | 24.89 | -0.04% | 46,564 |
| Jul 7, 2025 | 23.87 | 24.93 | 23.76 | 24.90 | 24.90 | 3.23% | 64,915 |
| Jul 3, 2025 | 23.95 | 26.00 | 23.90 | 24.12 | 24.12 | 1.24% | 40,233 |
| Jul 2, 2025 | 22.66 | 24.11 | 22.03 | 23.83 | 23.83 | 5.09% | 79,138 |
| Jul 1, 2025 | 22.54 | 23.14 | 21.55 | 22.67 | 22.67 | 0.58% | 96,129 |
| Jun 30, 2025 | 22.00 | 23.10 | 21.84 | 22.54 | 22.54 | 2.08% | 75,268 |
| Jun 27, 2025 | 20.37 | 23.69 | 20.35 | 22.08 | 22.08 | 7.08% | 1,140,585 |
| Jun 26, 2025 | 20.99 | 21.45 | 20.47 | 20.62 | 20.62 | -3.37% | 60,222 |
| Jun 25, 2025 | 22.70 | 22.88 | 21.30 | 21.34 | 21.34 | -3.26% | 50,390 |
| Jun 24, 2025 | 22.91 | 23.38 | 21.86 | 22.06 | 22.06 | -2.13% | 58,843 |
| Jun 23, 2025 | 21.71 | 23.53 | 21.71 | 22.54 | 22.54 | 2.22% | 178,383 |
| Jun 20, 2025 | 21.00 | 22.72 | 20.79 | 22.05 | 22.05 | 7.51% | 81,393 |