Palvella Therapeutics, Inc. (PVLA)
NASDAQ: PVLA · Real-Time Price · USD
24.36
-1.03 (-4.06%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Palvella Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 25.30 | 26.16 | 24.13 | 24.57 | 24.57 | -3.23% | 43,813 |
| Apr 25, 2025 | 25.06 | 26.79 | 24.29 | 25.39 | 25.39 | -0.31% | 65,991 |
| Apr 24, 2025 | 26.51 | 27.14 | 24.96 | 25.47 | 25.47 | -4.10% | 108,309 |
| Apr 23, 2025 | 27.17 | 28.32 | 25.89 | 26.56 | 26.56 | -1.30% | 130,045 |
| Apr 22, 2025 | 25.74 | 28.00 | 24.92 | 26.91 | 26.91 | 5.74% | 144,222 |
| Apr 21, 2025 | 24.04 | 25.69 | 23.82 | 25.45 | 25.45 | 4.47% | 142,044 |
| Apr 17, 2025 | 24.58 | 24.66 | 23.88 | 24.36 | 24.36 | -0.16% | 43,015 |
| Apr 16, 2025 | 23.76 | 24.73 | 23.14 | 24.40 | 24.40 | 1.96% | 86,964 |
| Apr 15, 2025 | 24.31 | 25.40 | 23.59 | 23.93 | 23.93 | -2.09% | 47,774 |
| Apr 14, 2025 | 21.50 | 25.87 | 21.43 | 24.44 | 24.44 | 12.32% | 106,103 |
| Apr 11, 2025 | 20.73 | 22.02 | 20.30 | 21.76 | 21.76 | 9.51% | 45,799 |
| Apr 10, 2025 | 21.69 | 22.00 | 19.61 | 19.87 | 19.87 | -8.85% | 46,518 |
| Apr 9, 2025 | 21.43 | 21.80 | 18.23 | 21.80 | 21.80 | 6.29% | 87,507 |
| Apr 8, 2025 | 20.65 | 22.09 | 19.57 | 20.51 | 20.51 | 2.19% | 64,173 |
| Apr 7, 2025 | 23.00 | 23.18 | 19.60 | 20.07 | 20.07 | -16.31% | 109,367 |
| Apr 4, 2025 | 23.63 | 24.00 | 19.57 | 23.98 | 23.98 | -1.84% | 219,066 |
| Apr 3, 2025 | 25.00 | 26.39 | 24.00 | 24.43 | 24.43 | -9.42% | 79,818 |
| Apr 2, 2025 | 24.12 | 27.32 | 24.00 | 26.97 | 26.97 | 14.33% | 67,554 |
| Apr 1, 2025 | 28.30 | 28.71 | 23.42 | 23.59 | 23.59 | -15.72% | 93,689 |
| Mar 31, 2025 | 28.78 | 28.78 | 26.17 | 27.99 | 27.99 | -0.39% | 82,397 |
| Mar 28, 2025 | 27.82 | 28.13 | 26.31 | 28.10 | 28.10 | 1.22% | 74,903 |
| Mar 27, 2025 | 27.71 | 28.31 | 27.58 | 27.76 | 27.76 | -0.61% | 64,018 |
| Mar 26, 2025 | 27.82 | 28.01 | 26.82 | 27.93 | 27.93 | 2.42% | 55,373 |
| Mar 25, 2025 | 29.12 | 29.12 | 26.61 | 27.27 | 27.27 | -2.15% | 58,398 |
| Mar 24, 2025 | 28.44 | 28.79 | 27.12 | 27.87 | 27.87 | -0.96% | 69,977 |
| Mar 21, 2025 | 27.36 | 28.81 | 26.72 | 28.14 | 28.14 | 2.59% | 455,224 |
| Mar 20, 2025 | 27.09 | 28.47 | 26.53 | 27.43 | 27.43 | -0.65% | 69,365 |
| Mar 19, 2025 | 27.98 | 28.30 | 26.71 | 27.61 | 27.61 | -0.90% | 63,042 |
| Mar 18, 2025 | 28.00 | 28.02 | 27.11 | 27.86 | 27.86 | 1.31% | 117,877 |
| Mar 17, 2025 | 27.79 | 28.01 | 26.17 | 27.50 | 27.50 | 0.13% | 71,755 |
| Mar 14, 2025 | 27.18 | 28.00 | 26.14 | 27.47 | 27.47 | 1.05% | 37,040 |
| Mar 13, 2025 | 29.27 | 29.27 | 26.80 | 27.18 | 27.18 | -6.28% | 46,277 |
| Mar 12, 2025 | 27.88 | 29.09 | 27.16 | 29.00 | 29.00 | 3.61% | 88,463 |
| Mar 11, 2025 | 24.70 | 28.00 | 24.51 | 27.99 | 27.99 | 11.25% | 132,166 |
| Mar 10, 2025 | 25.00 | 25.30 | 22.75 | 25.16 | 25.16 | 2.48% | 122,844 |
| Mar 7, 2025 | 24.07 | 25.22 | 22.80 | 24.55 | 24.55 | 2.55% | 66,591 |
| Mar 6, 2025 | 22.00 | 24.00 | 20.60 | 23.94 | 23.94 | 7.16% | 62,701 |
| Mar 5, 2025 | 20.84 | 23.59 | 20.70 | 22.34 | 22.34 | 7.92% | 65,227 |
| Mar 4, 2025 | 20.22 | 22.00 | 19.13 | 20.70 | 20.70 | 5.88% | 53,506 |
| Mar 3, 2025 | 19.07 | 20.99 | 19.07 | 19.55 | 19.55 | 0.93% | 66,727 |
| Feb 28, 2025 | 19.01 | 19.49 | 18.67 | 19.37 | 19.37 | 2.76% | 13,817 |
| Feb 27, 2025 | 19.83 | 19.83 | 18.60 | 18.85 | 18.85 | 0.27% | 19,206 |
| Feb 26, 2025 | 19.30 | 19.40 | 18.54 | 18.80 | 18.80 | -2.64% | 16,298 |
| Feb 25, 2025 | 19.99 | 19.99 | 18.61 | 19.31 | 19.31 | -3.40% | 11,621 |
| Feb 24, 2025 | 18.95 | 20.36 | 18.95 | 19.99 | 19.99 | 4.01% | 62,695 |
| Feb 21, 2025 | 18.97 | 19.64 | 18.05 | 19.22 | 19.22 | 1.16% | 32,161 |
| Feb 20, 2025 | 21.70 | 21.71 | 17.31 | 19.00 | 19.00 | -9.39% | 74,942 |
| Feb 19, 2025 | 20.80 | 21.70 | 20.43 | 20.97 | 20.97 | -0.10% | 21,783 |
| Feb 18, 2025 | 19.97 | 21.02 | 19.92 | 20.99 | 20.99 | 7.37% | 30,589 |
| Feb 14, 2025 | 19.50 | 21.00 | 18.22 | 19.55 | 19.55 | -2.25% | 87,438 |