Palvella Therapeutics, Inc. (PVLA) NASDAQ

74.55

-1.675(-2.20%)

Updated at October 14 11:42AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 13, 2025	69.94	76.22	76.22	76.76	66.58	205,200
October 10, 2025	69.01	69.9	69.9	70.66	65.93	242,200
October 09, 2025	76.43	70.09	70.09	76.43	70.07	301,900
October 08, 2025	70.72	74.85	74.85	76.22	69	224,744
October 07, 2025	68.59	70.72	70.72	72.75	66.25	236,242
October 06, 2025	66.13	67.95	67.95	68.22	66	178,929
October 03, 2025	63	65.78	65.78	65.8	61.73	151,230
October 02, 2025	64.36	62.63	62.63	64.75	60.49	240,800
October 01, 2025	63.15	63.23	63.23	64.5	61.71	129,700
September 30, 2025	62.27	62.69	62.69	65.57	62.02	237,708
September 29, 2025	60.1	62.25	62.25	63.39	59.16	278,600
September 26, 2025	58.79	59.59	59.59	61	58.16	200,764
September 25, 2025	60.03	57.69	57.69	60.03	57.33	119,600
September 24, 2025	57.06	58.87	58.87	61.3	56.55	260,483
September 23, 2025	58.98	56.69	56.69	59.6	56.56	262,508
September 22, 2025	57.92	58.71	58.71	60.31	57.92	187,600
September 19, 2025	59.19	58.24	58.24	63.12	56.22	326,800
September 18, 2025	56.29	59.04	59.04	61.4	56.29	234,700
September 17, 2025	54.78	56.57	56.57	57.84	54.48	241,100
September 16, 2025	54.6	54.51	54.51	55.08	54.28	90,800
September 15, 2025	57.3	54.63	54.63	57.3	53.3	105,293
September 12, 2025	58.76	56.84	56.84	59.32	54.83	147,762
September 11, 2025	60	58.45	58.45	61.48	57.7	137,404
September 10, 2025	56.58	59.73	59.73	60.97	55.83	92,500
September 09, 2025	55.9	56.71	56.71	56.78	54.4	74,500
September 08, 2025	56.6	55.02	55	56.6	52.82	70,802
September 05, 2025	54.14	55.68	55.68	58.22	52.36	173,449
September 04, 2025	53.86	54.14	54.14	54.15	51.54	128,500
September 03, 2025	53.44	53.51	53.51	53.95	51.72	50,093
September 02, 2025	53.37	52.71	52.71	54.67	50.82	88,611
August 29, 2025	51.09	54.15	54.15	54.15	49.81	62,477
August 28, 2025	57.04	51.3	51.3	57.04	51.18	90,800
August 27, 2025	53.76	56.45	56.45	57.19	52.41	118,610
August 26, 2025	50.37	53.76	53.76	55.59	50.12	111,500
August 25, 2025	53.43	50.13	50.13	53.43	49.13	151,000
August 22, 2025	51.72	53.42	53.42	53.93	50.94	162,000
August 21, 2025	49.88	51.31	51.31	52.87	48.65	132,069
August 20, 2025	48.1	50.44	50.44	51.72	46.08	121,815
August 19, 2025	49.75	48.5	48.5	50	47.28	256,700
August 18, 2025	48	49.55	49.55	50.22	46.43	165,100
August 15, 2025	47.12	47.3	47.3	47.97	44.25	190,700
August 14, 2025	43.83	46.1	46.1	47.5	41.71	205,243
August 13, 2025	43.49	44.64	44.64	46.35	42.89	137,755
August 12, 2025	41.56	43.21	43.21	44.04	40.92	121,091
August 11, 2025	41	41.71	41.71	41.72	40.22	78,029
August 08, 2025	39.3	40.9	40.9	41	38.95	108,500
August 07, 2025	39.12	39.05	39.05	39.19	37.33	75,115
August 06, 2025	38.8	39.07	39.07	39.4	37.5	242,700
August 05, 2025	37.26	37.52	37.52	37.8	36.93	57,112
August 04, 2025	36.79	37.2	37.2	37.83	36	79,200
August 01, 2025	36.68	36.55	36.55	36.74	34.57	56,129
July 31, 2025	36.8	36.58	36.58	38.46	36.5	91,114
July 30, 2025	39.2	37.44	37.44	39.2	36.85	260,200
July 29, 2025	39.93	38.88	38.88	40.28	37.87	332,900
July 28, 2025	39.05	39.87	39.87	40.5	37.7	251,338
July 25, 2025	38.99	38.62	38.62	39.31	37.99	169,749
July 24, 2025	38.44	38.63	38.63	38.63	37.22	68,685
July 23, 2025	36	38.43	38.43	38.74	35.68	331,586
July 22, 2025	31.01	36	36	36.21	31.01	645,007
July 21, 2025	30.96	31	31	31.24	29.59	129,240