Palvella Therapeutics, Inc. (PVLA)
NASDAQ: PVLA · Real-Time Price · USD
74.81
+1.31 (1.78%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Palvella Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202572.8974.8172.6073.89-0.53%45,470
Oct 28, 202571.0073.7068.9673.5073.504.36%67,206
Oct 27, 202573.8574.9370.0170.4370.43-3.52%107,017
Oct 24, 202572.1174.8071.5073.0073.002.38%125,618
Oct 23, 202573.3375.5270.5571.3071.30-2.76%105,059
Oct 22, 202576.1077.1572.9073.3273.32-3.09%195,829
Oct 21, 202577.7777.7774.4275.6675.66-2.59%108,153
Oct 20, 202574.5877.7773.6977.6777.676.18%126,607
Oct 17, 202572.1774.3970.9873.1573.150.01%103,118
Oct 16, 202576.6977.5071.0173.1473.14-4.15%250,764
Oct 15, 202574.2277.6773.5576.3176.313.79%421,385
Oct 14, 202574.9175.7472.3173.5273.52-3.54%125,433
Oct 13, 202569.9476.7666.5876.2276.229.04%205,155
Oct 10, 202569.0170.6665.9369.9069.90-0.27%242,183
Oct 9, 202576.4376.4370.0770.0970.09-6.36%301,892
Oct 8, 202570.7276.2269.0074.8574.855.84%224,744
Oct 7, 202568.5972.7566.2570.7270.724.08%236,242
Oct 6, 202566.1368.2266.0067.9567.953.30%178,929
Oct 3, 202563.0065.8061.7365.7865.785.03%151,230
Oct 2, 202564.3664.7560.4962.6362.63-0.95%240,786
Oct 1, 202563.1564.5061.7163.2363.230.86%129,691
Sep 30, 202562.2765.5762.0262.6962.690.71%237,708
Sep 29, 202560.1063.3959.1662.2562.254.46%278,557
Sep 26, 202558.7961.0058.1659.5959.593.29%200,764
Sep 25, 202560.0360.0357.3357.6957.69-2.00%119,553
Sep 24, 202557.0661.3056.5558.8758.873.85%260,483
Sep 23, 202558.9859.6056.5656.6956.69-3.44%262,508
Sep 22, 202557.9260.3157.9258.7158.710.81%187,573
Sep 19, 202559.1963.1256.2258.2458.24-1.36%326,816
Sep 18, 202556.2961.4056.2959.0459.044.37%234,680
Sep 17, 202554.7857.8454.4856.5756.573.78%241,097
Sep 16, 202554.6055.0854.2854.5154.51-0.22%90,802
Sep 15, 202557.3057.3053.3054.6354.63-3.89%112,099
Sep 12, 202558.7659.3254.8356.8456.84-2.75%147,762
Sep 11, 202560.0061.4857.7058.4558.45-2.14%137,404
Sep 10, 202556.5860.9755.8359.7359.735.33%92,450
Sep 9, 202555.9056.7854.4056.7156.713.07%74,495
Sep 8, 202556.6056.6052.8255.0255.02-1.19%71,359
Sep 5, 202554.1458.2252.3655.6855.682.84%173,449
Sep 4, 202553.8654.1551.5454.1454.141.18%128,469
Sep 3, 202552.7156.7751.3853.5153.511.52%50,512
Sep 2, 202553.3754.6750.8252.7152.71-2.66%88,611
Aug 29, 202551.0954.1549.8154.1554.155.56%63,886
Aug 28, 202557.0457.0451.1851.3051.30-9.12%90,786
Aug 27, 202553.7657.1952.4156.4556.455.01%118,610
Aug 26, 202550.3755.5950.1253.7653.767.23%111,493
Aug 25, 202553.4353.4349.1350.1350.13-6.16%150,961
Aug 22, 202551.7253.9350.9453.4253.424.11%161,988
Aug 21, 202549.8852.8748.6551.3151.311.72%132,072
Aug 20, 202548.1051.7246.0850.4450.444.00%121,815