Skip to main content
Palvella Therapeutics, Inc. (PVLA)
NASDAQ: PVLA · Real-Time Price · USD
21.00
+0.49 (2.39%)
Jun 18, 2025, 4:00 PM - Market closed

Palvella Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202521.2922.0320.2020.5120.51-3.44%42,590
Jun 17, 202523.3723.5621.1521.2421.24-9.31%89,709
Jun 16, 202525.5025.5023.4023.4223.42-6.51%53,742
Jun 13, 202526.3526.4924.6525.0525.05-5.19%223,837
Jun 12, 202525.0526.6524.4026.4226.424.34%66,022
Jun 11, 202526.2126.4524.7425.3225.32-3.47%101,624
Jun 10, 202526.2527.2026.0426.2326.23-1.50%88,973
Jun 9, 202525.9326.9325.0226.6326.634.84%78,009
Jun 6, 202524.1025.8823.5225.4025.408.13%48,489
Jun 5, 202524.1524.2322.8623.4923.49-1.34%48,196
Jun 4, 202524.1024.9422.7823.8123.81-2.58%88,624
Jun 3, 202524.2425.1523.7624.4424.44-2.78%67,879
Jun 2, 202524.7526.7423.6525.1425.144.19%165,220
May 30, 202524.3625.5024.1324.1324.13-2.62%83,965
May 29, 202524.3725.3124.0824.7824.783.99%53,591
May 28, 202523.4924.1922.3023.8323.833.88%35,959
May 27, 202524.1724.8122.9022.9422.94-3.29%48,410
May 23, 202521.9924.3921.9623.7223.727.28%138,230
May 22, 202522.4323.3621.8722.1122.11-3.87%30,949
May 21, 202523.2323.5622.4323.0023.00-0.99%46,539
May 20, 202522.8923.8222.1123.2323.232.97%30,129
May 19, 202521.9523.5421.5122.5622.562.31%37,290
May 16, 202521.8023.0321.6522.0522.052.04%36,544
May 15, 202521.0922.3321.0921.6121.61-0.41%33,223
May 14, 202523.3624.2521.7021.7021.70-6.14%42,878
May 13, 202521.3423.3320.9723.1223.1211.42%114,932
May 12, 202523.8623.8620.3720.7520.75-8.87%52,973
May 9, 202522.8523.3922.3122.7722.77-1.17%17,462
May 8, 202522.0923.5021.7123.0423.044.40%21,992
May 7, 202521.5723.7221.5722.0722.07-3.75%36,286
May 6, 202523.3723.6721.8622.9322.93-3.90%66,061
May 5, 202524.1524.3623.3023.8623.86-2.45%69,055
May 2, 202524.2424.9723.5524.4624.461.54%51,579
May 1, 202524.0224.6023.4824.0924.09-0.78%55,488
Apr 30, 202522.9425.4522.9424.2824.283.58%148,444
Apr 29, 202524.5025.4322.4723.4423.44-4.60%211,211
Apr 28, 202525.3026.1624.1324.5724.57-3.23%43,814
Apr 25, 202525.0626.7924.2925.3925.39-0.31%65,991
Apr 24, 202526.5127.1424.9625.4725.47-4.10%108,309
Apr 23, 202527.1728.3225.8926.5626.56-1.30%130,045
Apr 22, 202525.7428.0024.9226.9126.915.74%144,222
Apr 21, 202524.0425.6923.8225.4525.454.47%142,044
Apr 17, 202524.5824.6623.8824.3624.36-0.16%43,015
Apr 16, 202523.7624.7323.1424.4024.401.96%86,964
Apr 15, 202524.3125.4023.5923.9323.93-2.09%47,774
Apr 14, 202521.5025.8721.4324.4424.4412.32%106,103
Apr 11, 202520.7322.0220.3021.7621.769.51%45,799
Apr 10, 202521.6922.0019.6119.8719.87-8.85%46,518
Apr 9, 202521.4321.8018.2321.8021.806.29%87,507
Apr 8, 202520.6522.0919.5720.5120.512.19%64,173