Palvella Therapeutics, Inc. - PVLA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	24.36	24.13	24.13	25.5	24.13	84,000
May 29, 2025	24.37	24.78	24.78	25.31	24.08	53,600
May 28, 2025	23.49	23.83	23.83	24.19	22.3	36,000
May 27, 2025	24.17	22.94	22.94	24.81	22.9	48,410
May 23, 2025	21.99	23.72	23.72	24.39	21.96	138,230
May 22, 2025	22.43	22.11	22.11	23.36	21.87	30,949
May 21, 2025	23.23	23	23	23.56	22.43	46,537
May 20, 2025	22.89	23.23	23.23	23.82	22.11	30,129
May 19, 2025	21.95	22.56	22.56	23.54	21.51	37,300
May 16, 2025	21.8	22.05	22.05	23.03	21.65	36,427
May 15, 2025	21.09	21.61	21.61	22.26	21.09	33,086
May 14, 2025	23.36	21.7	21.7	24.25	21.7	42,575
May 13, 2025	21.34	23.12	23.12	23.33	20.97	114,920
May 12, 2025	23.86	20.75	20.75	23.86	20.37	52,920
May 09, 2025	22.55	22.83	22.83	23.52	22.46	10,814
May 08, 2025	22.09	23.04	23.04	23.5	21.71	21,959
May 07, 2025	21.57	22.07	22.07	23.72	21.57	36,300
May 06, 2025	23.37	22.93	22.93	23.67	21.86	66,100
May 05, 2025	24.15	23.86	23.86	24.36	23.3	68,856
May 02, 2025	24.24	24.46	24.46	24.97	23.55	51,600
May 01, 2025	24.02	24.09	24.09	24.6	23.48	55,500
April 30, 2025	22.94	24.28	24.28	25.45	22.94	148,400
April 29, 2025	24.5	23.44	23.44	25.43	22.47	211,200
April 28, 2025	25.54	24.57	24.57	26.16	24.13	43,501
April 25, 2025	25.06	25.39	25.39	26.79	24.29	66,000
April 24, 2025	26.51	25.47	25.47	27.14	24.96	108,300
April 23, 2025	27.17	26.56	26.56	28.32	25.89	130,000
April 22, 2025	25.74	26.91	26.91	28	24.92	144,200
April 21, 2025	24.04	25.45	25.45	25.69	23.82	142,000
April 17, 2025	24.58	24.36	24.36	24.58	23.88	42,863
April 16, 2025	23.76	24.4	24.4	24.73	23.14	87,000
April 15, 2025	24.31	23.93	23.93	25.27	23.59	47,660
April 14, 2025	21.5	24.44	24.44	25.87	21.42	106,100
April 11, 2025	20.73	21.76	21.76	22.02	20.3	45,619
April 10, 2025	21.69	19.87	19.87	22	19.61	46,500
April 09, 2025	21.43	21.8	21.8	21.8	18.23	87,503
April 08, 2025	20.65	20.51	20.51	22.09	19.57	64,200
April 07, 2025	23	20.07	20.07	23.18	19.6	109,299
April 04, 2025	23.63	23.98	23.98	24	19.57	218,859
April 03, 2025	25	24.43	24.43	26.39	24	79,589
April 02, 2025	24.12	26.97	26.97	27.32	24	67,343
April 01, 2025	28.3	23.59	23.59	28.71	23.42	93,499
March 31, 2025	28.78	27.99	27.99	28.78	26.17	82,400
March 28, 2025	27.82	28.1	28.1	28.13	26.31	74,836
March 27, 2025	27.71	27.76	27.76	28.31	27.58	64,000
March 26, 2025	27.82	27.93	27.93	28	26.82	55,400
March 25, 2025	29.12	27.27	27.27	29.12	26.61	58,400
March 24, 2025	28.44	27.87	27.87	28.79	27.12	70,000
March 21, 2025	27.36	28.14	28.14	28.81	27	405,765
March 20, 2025	27.09	27.43	27.43	28.47	26.53	69,300
March 19, 2025	27.98	27.61	27.61	28.3	26.71	63,000
March 18, 2025	28	27.86	27.86	28.02	27.1	117,900
March 17, 2025	27.79	27.5	27.5	28.01	26.17	71,800
March 14, 2025	27.18	27.47	27.47	28	26.14	36,716
March 13, 2025	29.27	27.18	27.18	29.27	26.8	46,300
March 12, 2025	27.88	29	29	29.09	27.16	88,500
March 11, 2025	24.7	27.99	27.99	28	24.51	132,100
March 10, 2025	25	25.16	25.16	25.3	22.75	122,900
March 07, 2025	24.07	24.55	24.55	25.22	22.8	66,583
March 06, 2025	22	23.94	23.94	24	20.6	62,501

Palvella Therapeutics, Inc. (PVLA) NASDAQ