Palvella Therapeutics, Inc. (PVLA)

Palvella Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	96.00	104.91	95.69	98.03	98.03	4.19%	595,360
Nov 21, 2025	90.85	95.43	90.00	94.09	94.09	2.79%	232,888
Nov 20, 2025	97.25	101.94	90.70	91.54	91.54	-5.54%	358,394
Nov 19, 2025	87.94	98.09	85.03	96.91	96.91	16.84%	596,927
Nov 18, 2025	81.09	83.90	80.64	82.94	82.94	1.59%	399,095
Nov 17, 2025	85.00	87.01	80.86	81.64	81.64	-2.48%	234,851
Nov 14, 2025	79.06	84.45	78.99	83.72	83.72	4.00%	186,202
Nov 13, 2025	83.13	85.03	79.55	80.50	80.50	-1.28%	123,223
Nov 12, 2025	78.78	83.00	75.73	81.54	81.54	4.74%	182,952
Nov 11, 2025	76.11	79.54	75.61	77.85	77.85	-3.04%	162,647
Nov 10, 2025	80.00	82.19	76.86	80.29	80.29	3.16%	174,052
Nov 7, 2025	79.78	79.78	73.70	77.83	77.83	-1.02%	104,830
Nov 6, 2025	78.36	82.35	76.00	78.63	78.63	3.80%	175,985
Nov 5, 2025	74.83	77.77	72.23	75.75	75.75	0.92%	219,391

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.