Palvella Therapeutics, Inc. (PVLA)
NASDAQ: PVLA · Real-Time Price · USD
36.54
-0.04 (-0.11%)
At close: Aug 1, 2025, 4:00 PM
36.55
+0.01 (0.03%)
After-hours: Aug 1, 2025, 4:00 PM EDT
Palvella Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.85 | 36.64 | 34.85 | 36.54 | - | -0.11% | 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 |
| Jun 18, 2025 | 21.29 | 22.03 | 20.20 | 20.51 | 20.51 | -3.44% | 42,590 |
| Jun 17, 2025 | 23.37 | 23.56 | 21.15 | 21.24 | 21.24 | -9.31% | 89,709 |
| Jun 16, 2025 | 25.50 | 25.50 | 23.40 | 23.42 | 23.42 | -6.51% | 53,742 |
| Jun 13, 2025 | 26.35 | 26.49 | 24.65 | 25.05 | 25.05 | -5.19% | 223,837 |
| Jun 12, 2025 | 25.05 | 26.65 | 24.40 | 26.42 | 26.42 | 4.34% | 66,022 |
| Jun 11, 2025 | 26.21 | 26.45 | 24.74 | 25.32 | 25.32 | -3.47% | 101,624 |
| Jun 10, 2025 | 26.25 | 27.20 | 26.04 | 26.23 | 26.23 | -1.50% | 88,973 |
| Jun 9, 2025 | 25.93 | 26.93 | 25.02 | 26.63 | 26.63 | 4.84% | 78,009 |
| Jun 6, 2025 | 24.10 | 25.88 | 23.52 | 25.40 | 25.40 | 8.13% | 48,489 |
| Jun 5, 2025 | 24.15 | 24.23 | 22.86 | 23.49 | 23.49 | -1.34% | 48,196 |
| Jun 4, 2025 | 24.10 | 24.94 | 22.78 | 23.81 | 23.81 | -2.58% | 88,624 |
| Jun 3, 2025 | 24.24 | 25.15 | 23.76 | 24.44 | 24.44 | -2.78% | 67,879 |
| Jun 2, 2025 | 24.75 | 26.74 | 23.65 | 25.14 | 25.14 | 4.19% | 165,220 |
| May 30, 2025 | 24.36 | 25.50 | 24.13 | 24.13 | 24.13 | -2.62% | 83,965 |
| May 29, 2025 | 24.37 | 25.31 | 24.08 | 24.78 | 24.78 | 3.99% | 53,591 |
| May 28, 2025 | 23.49 | 24.19 | 22.30 | 23.83 | 23.83 | 3.88% | 35,959 |
| May 27, 2025 | 24.17 | 24.81 | 22.90 | 22.94 | 22.94 | -3.29% | 48,410 |
| May 23, 2025 | 21.99 | 24.39 | 21.96 | 23.72 | 23.72 | 7.28% | 138,230 |
| May 22, 2025 | 22.43 | 23.36 | 21.87 | 22.11 | 22.11 | -3.87% | 30,949 |
| May 21, 2025 | 23.23 | 23.56 | 22.43 | 23.00 | 23.00 | -0.99% | 46,539 |