Palvella Therapeutics, Inc. (PVLA)
NASDAQ: PVLA · Real-Time Price · USD
103.37
-2.46 (-2.32%)
At close: Dec 26, 2025, 4:00 PM EST
103.94
+0.57 (0.55%)
After-hours: Dec 26, 2025, 4:10 PM EST
Palvella Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 75.32 | 76.25 | 71.55 | 75.06 | 75.06 | -2.32% | 150,421 |
| Nov 3, 2025 | 79.97 | 83.00 | 72.18 | 76.84 | 76.84 | -3.76% | 431,145 |
| Oct 31, 2025 | 78.40 | 80.79 | 77.74 | 79.84 | 79.84 | 1.81% | 170,926 |
| Oct 30, 2025 | 74.90 | 78.86 | 73.61 | 78.42 | 78.42 | 4.32% | 140,727 |
| Oct 29, 2025 | 72.89 | 75.34 | 72.60 | 75.17 | 75.17 | 2.27% | 98,860 |
| Oct 28, 2025 | 71.00 | 73.70 | 68.96 | 73.50 | 73.50 | 4.36% | 67,206 |
| Oct 27, 2025 | 73.85 | 74.93 | 70.01 | 70.43 | 70.43 | -3.52% | 107,017 |
| Oct 24, 2025 | 72.11 | 74.80 | 71.50 | 73.00 | 73.00 | 2.38% | 125,618 |
| Oct 23, 2025 | 73.33 | 75.52 | 70.55 | 71.30 | 71.30 | -2.76% | 105,059 |
| Oct 22, 2025 | 76.10 | 77.15 | 72.90 | 73.32 | 73.32 | -3.09% | 195,829 |
| Oct 21, 2025 | 77.77 | 77.77 | 74.42 | 75.66 | 75.66 | -2.59% | 108,153 |
| Oct 20, 2025 | 74.58 | 77.77 | 73.69 | 77.67 | 77.67 | 6.18% | 126,607 |
| Oct 17, 2025 | 72.17 | 74.39 | 70.98 | 73.15 | 73.15 | 0.01% | 103,118 |
| Oct 16, 2025 | 76.69 | 77.50 | 71.01 | 73.14 | 73.14 | -4.15% | 250,764 |