Palvella Therapeutics, Inc. (PVLA)

Palvella Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	78.93	85.05	78.93	82.20	82.20	7.55%	396,357
Feb 5, 2026	79.73	83.47	74.40	76.43	76.43	-6.80%	286,437
Feb 4, 2026	80.08	82.72	78.23	82.01	82.01	2.63%	382,891
Feb 3, 2026	78.56	81.56	76.70	79.91	79.91	0.01%	222,367
Feb 2, 2026	79.28	82.46	76.03	79.90	79.90	4.19%	470,469
Jan 30, 2026	80.37	81.95	72.23	76.69	76.69	-6.36%	556,254
Jan 29, 2026	78.20	83.12	76.82	81.90	81.90	4.05%	184,647
Jan 28, 2026	83.53	85.03	78.36	78.71	78.71	-6.26%	232,360
Jan 27, 2026	86.99	87.81	83.01	83.97	83.97	-3.46%	224,471
Jan 26, 2026	84.82	90.43	82.74	86.98	86.98	1.97%	180,887
Jan 23, 2026	91.57	91.57	83.98	85.30	85.30	-7.36%	258,396
Jan 22, 2026	92.14	95.14	91.00	92.08	92.08	-1.96%	172,586
Jan 21, 2026	97.94	97.99	92.50	93.92	93.92	-4.17%	278,183
Jan 20, 2026	97.42	99.72	94.99	98.01	98.01	-1.72%	119,857
Jan 16, 2026	104.14	104.14	99.18	99.73	99.73	-4.09%	252,485
Jan 15, 2026	106.27	106.27	102.10	103.98	103.98	-1.25%	88,646
Jan 14, 2026	103.47	105.30	100.25	105.30	105.30	1.70%	87,843
Jan 13, 2026	99.48	105.68	95.00	103.54	103.54	3.04%	107,703
Jan 12, 2026	92.20	100.57	90.85	100.49	100.49	8.74%	137,240
Jan 9, 2026	98.30	103.14	91.90	92.41	92.41	-5.10%	227,233
Jan 8, 2026	98.90	102.95	95.00	97.38	97.38	-3.61%	203,077
Jan 7, 2026	93.87	101.03	91.00	101.03	101.03	11.72%	237,121
Jan 6, 2026	87.04	90.80	83.00	90.43	90.43	2.25%	274,151
Jan 5, 2026	100.39	101.58	82.38	88.44	88.44	-11.81%	414,946
Jan 2, 2026	103.93	105.54	97.19	100.28	100.28	-4.19%	328,466
Dec 31, 2025	99.41	105.26	99.41	104.67	104.67	4.80%	389,393
Dec 30, 2025	100.61	102.79	99.37	99.88	99.88	-1.25%	142,150
Dec 29, 2025	102.93	103.40	99.18	101.15	101.15	-2.15%	175,016
Dec 26, 2025	105.50	107.50	101.02	103.37	103.37	-2.32%	124,803
Dec 24, 2025	101.29	108.02	101.29	105.83	105.83	5.55%	106,856
Dec 23, 2025	110.00	111.68	99.00	100.27	100.27	-8.07%	305,719
Dec 22, 2025	99.73	114.69	99.02	109.07	109.07	9.37%	269,881
Dec 19, 2025	96.79	102.45	95.91	99.73	99.73	3.63%	956,560
Dec 18, 2025	92.31	96.86	92.20	96.24	96.24	4.60%	239,286
Dec 17, 2025	96.82	97.25	90.42	92.01	92.01	-4.96%	478,589
Dec 16, 2025	90.01	98.75	89.24	96.81	96.81	8.80%	435,217
Dec 15, 2025	109.66	112.00	84.25	88.98	88.98	-9.74%	817,664
Dec 12, 2025	97.81	99.40	95.86	98.58	98.58	1.86%	192,735
Dec 11, 2025	97.38	100.00	95.28	96.78	96.78	-0.66%	166,509
Dec 10, 2025	98.14	99.50	95.78	97.43	97.43	-1.58%	120,935
Dec 9, 2025	101.50	103.00	96.55	98.99	98.99	-1.90%	164,050
Dec 8, 2025	100.98	102.00	97.00	100.91	100.91	0.42%	177,644
Dec 5, 2025	96.00	102.04	95.37	100.49	100.49	7.13%	251,069
Dec 4, 2025	93.24	95.00	90.09	93.80	93.80	2.06%	198,410
Dec 3, 2025	93.13	93.39	90.37	91.91	91.91	0.35%	102,806
Dec 2, 2025	94.33	96.73	89.95	91.59	91.59	-3.11%	327,126
Dec 1, 2025	103.24	105.04	93.48	94.53	94.53	-8.04%	175,766
Nov 28, 2025	101.81	106.71	100.64	102.79	102.79	2.80%	229,925
Nov 26, 2025	95.23	101.19	94.50	99.99	99.99	5.40%	245,899
Nov 25, 2025	98.03	98.28	90.40	94.87	94.87	-3.22%	285,112

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.