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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	20.37	22.08	22.08	23.69	20.35	1.14M
June 26, 2025	20.99	20.62	20.62	21.45	20.47	60,222
June 25, 2025	22.7	21.34	21.34	22.88	21.3	50,400
June 24, 2025	22.91	22.06	22.06	23.38	21.86	58,843
June 23, 2025	21.71	22.54	22.54	23.53	21.71	178,400
June 20, 2025	21	22.05	22.05	22.72	20.79	81,392
June 18, 2025	21.29	20.51	20.51	22.03	20.2	42,600
June 17, 2025	23.37	21.24	21.24	23.56	21.15	89,709
June 16, 2025	25.5	23.42	23.42	25.5	23.4	53,742
June 13, 2025	26.35	25.05	25.05	26.49	24.65	223,837
June 12, 2025	25.05	26.42	26.42	26.65	24.4	66,022
June 11, 2025	26.21	25.32	25.32	26.45	24.74	101,624
June 10, 2025	26.25	26.23	26.23	27.2	26.04	89,000
June 09, 2025	25.93	26.63	26.63	26.93	25.02	78,009
June 06, 2025	24.1	25.4	25.4	25.88	23.52	48,500
June 05, 2025	24.15	23.49	23.49	24.23	22.86	48,196
June 04, 2025	24.1	23.81	23.81	24.94	22.78	88,624
June 03, 2025	24.24	24.44	24.44	25.15	23.76	67,900
June 02, 2025	24.75	25.14	25.14	26.74	23.65	165,220
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

Palvella Therapeutics, Inc. (PVLA) NASDAQ