Palvella Therapeutics, Inc. (PVLA)
NASDAQ: PVLA · Real-Time Price · USD
74.85
+4.13 (5.84%)
At close: Oct 8, 2025, 4:00 PM EDT
77.00
+2.15 (2.87%)
After-hours: Oct 8, 2025, 6:38 PM EDT
Palvella Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 70.72 | 76.22 | 69.00 | 74.85 | 74.85 | 5.84% | 224,475 |
| Oct 7, 2025 | 68.59 | 72.75 | 66.25 | 70.72 | 70.72 | 4.08% | 236,242 |
| Oct 6, 2025 | 66.13 | 68.22 | 66.00 | 67.95 | 67.95 | 3.30% | 178,929 |
| Oct 3, 2025 | 63.00 | 65.80 | 61.73 | 65.78 | 65.78 | 5.03% | 151,230 |
| Oct 2, 2025 | 64.36 | 64.75 | 60.49 | 62.63 | 62.63 | -0.95% | 240,786 |
| Oct 1, 2025 | 63.15 | 64.50 | 61.71 | 63.23 | 63.23 | 0.86% | 129,691 |
| Sep 30, 2025 | 62.27 | 65.57 | 62.02 | 62.69 | 62.69 | 0.71% | 237,708 |
| Sep 29, 2025 | 60.10 | 63.39 | 59.16 | 62.25 | 62.25 | 4.46% | 278,557 |
| Sep 26, 2025 | 58.79 | 61.00 | 58.16 | 59.59 | 59.59 | 3.29% | 200,764 |
| Sep 25, 2025 | 60.03 | 60.03 | 57.33 | 57.69 | 57.69 | -2.00% | 119,553 |
| Sep 24, 2025 | 57.06 | 61.30 | 56.55 | 58.87 | 58.87 | 3.85% | 260,483 |
| Sep 23, 2025 | 58.98 | 59.60 | 56.56 | 56.69 | 56.69 | -3.44% | 262,508 |
| Sep 22, 2025 | 57.92 | 60.31 | 57.92 | 58.71 | 58.71 | 0.81% | 187,573 |
| Sep 19, 2025 | 59.19 | 63.12 | 56.22 | 58.24 | 58.24 | -1.36% | 326,816 |
| Sep 18, 2025 | 56.29 | 61.40 | 56.29 | 59.04 | 59.04 | 4.37% | 234,680 |
| Sep 17, 2025 | 54.78 | 57.84 | 54.48 | 56.57 | 56.57 | 3.78% | 241,097 |
| Sep 16, 2025 | 54.60 | 55.08 | 54.28 | 54.51 | 54.51 | -0.22% | 90,802 |
| Sep 15, 2025 | 57.30 | 57.30 | 53.30 | 54.63 | 54.63 | -3.89% | 112,099 |
| Sep 12, 2025 | 58.76 | 59.32 | 54.83 | 56.84 | 56.84 | -2.75% | 147,762 |
| Sep 11, 2025 | 60.00 | 61.48 | 57.70 | 58.45 | 58.45 | -2.14% | 137,404 |
| Sep 10, 2025 | 56.58 | 60.97 | 55.83 | 59.73 | 59.73 | 5.33% | 92,450 |
| Sep 9, 2025 | 55.90 | 56.78 | 54.40 | 56.71 | 56.71 | 3.07% | 74,495 |
| Sep 8, 2025 | 56.60 | 56.60 | 52.82 | 55.02 | 55.02 | -1.19% | 71,359 |
| Sep 5, 2025 | 54.14 | 58.22 | 52.36 | 55.68 | 55.68 | 2.84% | 173,449 |
| Sep 4, 2025 | 53.86 | 54.15 | 51.54 | 54.14 | 54.14 | 1.18% | 128,469 |
| Sep 3, 2025 | 52.71 | 56.77 | 51.38 | 53.51 | 53.51 | 1.52% | 50,512 |
| Sep 2, 2025 | 53.37 | 54.67 | 50.82 | 52.71 | 52.71 | -2.66% | 88,611 |
| Aug 29, 2025 | 51.09 | 54.15 | 49.81 | 54.15 | 54.15 | 5.56% | 63,886 |
| Aug 28, 2025 | 57.04 | 57.04 | 51.18 | 51.30 | 51.30 | -9.12% | 90,786 |
| Aug 27, 2025 | 53.76 | 57.19 | 52.41 | 56.45 | 56.45 | 5.01% | 118,610 |
| Aug 26, 2025 | 50.37 | 55.59 | 50.12 | 53.76 | 53.76 | 7.23% | 111,493 |
| Aug 25, 2025 | 53.43 | 53.43 | 49.13 | 50.13 | 50.13 | -6.16% | 150,961 |
| Aug 22, 2025 | 51.72 | 53.93 | 50.94 | 53.42 | 53.42 | 4.11% | 161,988 |
| Aug 21, 2025 | 49.88 | 52.87 | 48.65 | 51.31 | 51.31 | 1.72% | 132,072 |
| Aug 20, 2025 | 48.10 | 51.72 | 46.08 | 50.44 | 50.44 | 4.00% | 121,815 |
| Aug 19, 2025 | 49.75 | 50.00 | 47.28 | 48.50 | 48.50 | -2.12% | 256,690 |
| Aug 18, 2025 | 48.00 | 50.22 | 46.43 | 49.55 | 49.55 | 4.76% | 165,084 |
| Aug 15, 2025 | 47.12 | 47.97 | 44.25 | 47.30 | 47.30 | 2.60% | 190,653 |
| Aug 14, 2025 | 43.83 | 47.50 | 41.71 | 46.10 | 46.10 | 3.27% | 205,243 |
| Aug 13, 2025 | 43.49 | 46.35 | 42.89 | 44.64 | 44.64 | 3.31% | 137,755 |
| Aug 12, 2025 | 41.56 | 44.04 | 40.92 | 43.21 | 43.21 | 3.60% | 121,091 |
| Aug 11, 2025 | 41.00 | 41.72 | 40.22 | 41.71 | 41.71 | 1.98% | 78,029 |
| Aug 8, 2025 | 39.30 | 41.00 | 38.95 | 40.90 | 40.90 | 4.74% | 108,476 |
| Aug 7, 2025 | 39.12 | 39.19 | 37.33 | 39.05 | 39.05 | -0.05% | 75,115 |
| Aug 6, 2025 | 38.80 | 39.40 | 37.50 | 39.07 | 39.07 | 4.13% | 242,690 |
| Aug 5, 2025 | 37.26 | 37.80 | 36.93 | 37.52 | 37.52 | 0.86% | 57,112 |
| Aug 4, 2025 | 36.79 | 37.83 | 36.00 | 37.20 | 37.20 | 1.78% | 79,189 |
| Aug 1, 2025 | 36.68 | 36.74 | 34.57 | 36.55 | 36.55 | -0.08% | 56,129 |
| Jul 31, 2025 | 36.80 | 38.46 | 36.50 | 36.58 | 36.58 | -2.30% | 91,114 |
| Jul 30, 2025 | 39.20 | 39.20 | 36.85 | 37.44 | 37.44 | -3.70% | 260,168 |