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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	96	100.49	100.49	102.04	95.37	251,100
December 04, 2025	93.24	93.8	93.8	95	90.09	198,410
December 03, 2025	93.13	91.91	91.91	93.39	90.37	101,890
December 02, 2025	94.33	91.59	91.59	96.73	89.95	327,126
December 01, 2025	103.24	94.53	94.53	105.04	93.48	175,800
November 28, 2025	101.81	102.79	102.79	106.71	100.64	229,925
November 26, 2025	95.23	99.99	99.99	101.19	94.5	245,900
November 25, 2025	98.03	94.87	94.87	98.28	90.4	285,112
November 24, 2025	96	98.03	98.03	104.91	95.69	595,360
November 21, 2025	90.85	94.09	94.09	95.43	90	232,900
November 20, 2025	97.25	91.54	91.54	101.94	90.7	358,400
November 19, 2025	87.94	96.91	96.91	98.09	85.03	596,927
November 18, 2025	81.09	82.94	82.94	83.9	80.64	399,100
November 17, 2025	85	81.64	81.64	87.01	80.86	234,900
November 14, 2025	79.06	83.72	83.72	84.45	78.99	186,200
November 13, 2025	83.13	80.5	80.5	85.03	79.55	123,200
November 12, 2025	78.78	81.54	81.54	83	75.73	183,000
November 11, 2025	76.11	77.85	77.85	79.54	75.61	162,600
November 10, 2025	80	80.29	80.29	82.19	76.86	174,100
November 07, 2025	79.78	77.83	77.83	79.78	73.7	104,830
November 06, 2025	78.36	78.63	78.63	82.35	76	176,000
November 05, 2025	74.83	75.75	75.75	77.77	72.22	216,292
November 04, 2025	75.32	75.06	75.06	76.25	71.55	150,421
November 03, 2025	79.97	76.84	76.84	83	72.18	431,145
October 31, 2025	78.4	79.84	79.84	80.79	77.74	170,903
October 30, 2025	74.9	78.42	78.42	78.86	73.61	140,727
October 29, 2025	72.89	75.17	75.17	75.34	72.6	98,860
October 28, 2025	71	73.5	73.5	73.7	68.96	67,206
October 27, 2025	73.85	70.43	70.43	74.93	70.01	107,017
October 24, 2025	72.11	73	73	74.8	71.5	125,618
October 23, 2025	73.33	71.3	71.3	75.52	70.55	105,100
October 22, 2025	76.1	73.32	73.32	77.15	73.27	191,387
October 21, 2025	77.77	75.66	75.66	77.77	74.42	108,200
October 20, 2025	74.58	77.67	77.67	77.77	73.69	126,607
October 17, 2025	72.17	73.15	73.15	74.39	70.98	103,118
October 16, 2025	76.69	73.14	73.14	77.5	71.01	250,800
October 15, 2025	74.22	76.31	76.31	77.67	73.55	421,400
October 14, 2025	74.91	73.52	73.52	75.74	72.31	125,433
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

Palvella Therapeutics, Inc. (PVLA) NASDAQ