Palvella Therapeutics, Inc. (PVLA)
NASDAQ: PVLA · Real-Time Price · USD
19.22
+0.22 (1.16%)
Feb 21, 2025, 4:00 PM EST - Market closed
Palvella Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 13.36 | 13.63 | 13.03 | 13.22 | 13.22 | -0.60% | 32,194 |
| Jan 15, 2025 | 12.55 | 13.47 | 12.55 | 13.30 | 13.30 | 2.47% | 18,272 |
| Jan 14, 2025 | 12.02 | 13.22 | 12.02 | 12.98 | 12.98 | -0.15% | 59,278 |
| Jan 13, 2025 | 13.71 | 14.38 | 12.60 | 13.00 | 13.00 | -6.94% | 10,955 |
| Jan 10, 2025 | 13.89 | 14.20 | 13.42 | 13.97 | 13.97 | -1.96% | 25,245 |
| Jan 8, 2025 | 15.00 | 15.60 | 14.00 | 14.25 | 14.25 | -3.26% | 26,905 |
| Jan 7, 2025 | 14.90 | 15.67 | 14.10 | 14.73 | 14.73 | -0.17% | 69,265 |
| Jan 6, 2025 | 13.08 | 15.00 | 12.88 | 14.76 | 14.76 | 11.36% | 136,696 |
| Jan 3, 2025 | 11.89 | 13.41 | 11.89 | 13.25 | 13.25 | 10.42% | 39,685 |
| Jan 2, 2025 | 11.61 | 12.25 | 11.28 | 12.00 | 12.00 | - | 67,229 |
| Dec 31, 2024 | 12.21 | 12.25 | 11.75 | 12.00 | 12.00 | - | 6,018 |
| Dec 30, 2024 | 11.17 | 12.12 | 11.17 | 12.00 | 12.00 | - | 49,231 |
| Dec 27, 2024 | 12.10 | 12.32 | 11.80 | 12.00 | 12.00 | 1.01% | 35,258 |
| Dec 26, 2024 | 12.03 | 12.63 | 11.71 | 11.88 | 11.88 | 0.68% | 21,356 |
| Dec 24, 2024 | 11.81 | 11.83 | 11.60 | 11.80 | 11.80 | -1.67% | 7,745 |
| Dec 23, 2024 | 12.04 | 12.04 | 11.69 | 12.00 | 12.00 | -0.41% | 7,614 |
| Dec 20, 2024 | 11.95 | 12.05 | 11.75 | 12.05 | 12.05 | 0.42% | 25,368 |
| Dec 19, 2024 | 12.10 | 12.35 | 11.95 | 12.00 | 12.00 | 1.78% | 15,440 |
| Dec 18, 2024 | 13.00 | 13.09 | 11.79 | 11.79 | 11.79 | -9.31% | 43,459 |
| Dec 17, 2024 | 13.00 | 13.29 | 12.74 | 13.00 | 13.00 | 1.33% | 141,925 |