Palvella Therapeutics, Inc. (PVLA)
NASDAQ: PVLA · Real-Time Price · USD
28.26
+0.16 (0.55%)
Mar 31, 2025, 3:34 PM EDT - Market open
Palvella Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 28.78 | 28.63 | 26.20 | 28.25 | - | 0.53% | 61,907 |
| 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 |
| Feb 13, 2025 | 17.18 | 20.10 | 16.65 | 20.00 | 20.00 | 18.48% | 115,369 |
| Feb 12, 2025 | 16.01 | 17.19 | 14.68 | 16.88 | 16.88 | 4.52% | 48,936 |
| Feb 11, 2025 | 15.85 | 16.90 | 15.44 | 16.15 | 16.15 | 2.74% | 56,688 |
| Feb 10, 2025 | 15.70 | 15.84 | 15.14 | 15.72 | 15.72 | 1.09% | 73,089 |
| Feb 7, 2025 | 15.58 | 15.89 | 14.84 | 15.55 | 15.55 | 3.67% | 70,453 |
| Feb 6, 2025 | 15.10 | 15.89 | 14.60 | 15.00 | 15.00 | 1.63% | 39,462 |
| Feb 5, 2025 | 14.50 | 15.90 | 14.50 | 14.76 | 14.76 | 6.26% | 97,092 |
| Feb 4, 2025 | 12.80 | 14.98 | 12.80 | 13.89 | 13.89 | 7.09% | 48,258 |
| Feb 3, 2025 | 12.67 | 13.32 | 12.60 | 12.97 | 12.97 | -0.23% | 15,907 |
| Jan 31, 2025 | 13.23 | 13.79 | 12.90 | 13.00 | 13.00 | -3.70% | 25,632 |
| Jan 30, 2025 | 13.05 | 14.62 | 13.05 | 13.50 | 13.50 | 1.43% | 69,043 |
| Jan 29, 2025 | 12.57 | 13.50 | 12.48 | 13.31 | 13.31 | 5.22% | 27,751 |
| Jan 28, 2025 | 12.81 | 12.90 | 12.65 | 12.65 | 12.65 | -1.94% | 10,880 |
| Jan 27, 2025 | 12.97 | 13.27 | 12.55 | 12.90 | 12.90 | 3.28% | 32,151 |
| Jan 24, 2025 | 12.80 | 13.18 | 12.10 | 12.49 | 12.49 | -3.85% | 17,789 |
| Jan 23, 2025 | 12.90 | 13.08 | 12.50 | 12.99 | 12.99 | -1.22% | 62,233 |
| Jan 22, 2025 | 13.70 | 13.70 | 12.85 | 13.15 | 13.15 | -0.38% | 33,031 |
| Jan 21, 2025 | 13.20 | 13.50 | 12.88 | 13.20 | 13.20 | 0.15% | 118,935 |
| Jan 17, 2025 | 13.20 | 13.26 | 12.99 | 13.18 | 13.18 | -0.30% | 15,962 |