Palvella Therapeutics, Inc. (PVLA) NASDAQ

122.06

-14.54(-10.64%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	135.26	122.06	122.06	138.83	120.94	482,461
March 12, 2026	136.56	136.6	136.6	136.95	131.37	173,118
March 11, 2026	139.78	139.69	139.69	143.42	134.6	218,271
March 10, 2026	135.89	142.11	142.11	143.76	135	254,804
March 09, 2026	132.14	136.7	136.7	138.89	130.5	256,538
March 06, 2026	131.51	134.39	134.39	137.87	130.17	177,300
March 05, 2026	134.79	134.95	134.95	138.01	129.52	272,216
March 04, 2026	132.89	135.49	135.49	138	130.53	280,440
March 03, 2026	133.69	131.51	131.51	138.79	127.79	312,401
March 02, 2026	141.59	132.61	132.61	141.59	130.8	366,909
February 27, 2026	146.6	135.02	135.02	146.6	131.3	655,500
February 26, 2026	140.28	148.34	148.34	151.18	137	1.23M
February 25, 2026	122.71	128.6	128.6	129.32	120.54	581,781
February 24, 2026	113	120.41	120.41	127.69	109	1.2M
February 23, 2026	85.19	87.84	87.84	93	84.05	335,300
February 20, 2026	81.89	85.66	0	85.95	78.17	277,408
February 19, 2026	79.42	82.33	0	84.2	78	500,600
February 18, 2026	79.67	79.6	0	80.19	78.37	175,600
February 17, 2026	81.12	80.09	0	81.12	78	224,300
February 13, 2026	81.76	81.54	0	85.7	81.46	187,300
February 12, 2026	80.12	82.02	0	84.69	78.97	216,517
February 11, 2026	81.32	79.14	0	83.24	76.5	276,635
February 10, 2026	78.06	81.01	0	84.87	76.89	325,500
February 09, 2026	82.32	77.88	0	82.73	77.09	336,100
February 06, 2026	78.93	82.2	0	85.05	78.93	396,400
February 05, 2026	79.73	76.43	0	83.47	74.4	286,440
February 04, 2026	80.08	82.01	0	82.72	78.23	382,904
February 03, 2026	78.56	79.91	0	81.56	76.7	222,400
February 02, 2026	79.28	79.9	0	82.46	76.03	471,338
January 30, 2026	80.37	76.69	0	81.95	72.22	556,500
January 29, 2026	78.2	81.9	0	83.12	76.82	186,200
January 28, 2026	83.53	78.71	0	85.03	78.36	232,540
January 27, 2026	86.99	83.97	0	87.81	83.01	224,500
January 26, 2026	84.82	86.98	0	90.43	82.74	180,941
January 23, 2026	91.57	85.3	0	91.57	83.98	258,500
January 22, 2026	92.14	92.08	0	95.14	91	172,639
January 21, 2026	97.94	93.92	0	97.99	92.5	278,325
January 20, 2026	97.42	98.01	0	99.72	94.99	119,900
January 16, 2026	104.14	99.73	0	104.14	99.18	252,809
January 15, 2026	106.27	103.98	0	106.27	102.1	89,149
January 14, 2026	103.47	105.3	0	105.3	100.25	87,900
January 13, 2026	99.48	103.54	0	105.68	95	107,707
January 12, 2026	92.2	100.49	0	100.57	90.85	137,700
January 09, 2026	98.3	92.41	0	103.14	91.9	228,100
January 08, 2026	98.9	97.38	0	102.95	95	203,100
January 07, 2026	93.87	101.03	0	101.03	91	237,138
January 06, 2026	87.04	90.43	0	90.8	83	274,500
January 05, 2026	100.39	88.44	0	101.58	82.38	415,226
January 02, 2026	103.93	100.28	0	105.54	97.19	328,500
December 31, 2025	99.41	104.67	0	105.26	99.41	389,508
December 30, 2025	100.61	99.88	0	102.79	99.37	142,200
December 29, 2025	102.93	101.15	0	103.4	99.18	175,023
December 26, 2025	105.5	103.37	0	107.5	101.02	124,803
December 24, 2025	101.29	105.83	0	108.02	101.29	106,900
December 23, 2025	110	100.27	0	111.68	99	306,500
December 22, 2025	99.73	109.07	0	114.69	99.02	269,994
December 19, 2025	96.79	99.73	0	102.45	95.91	966,435
December 18, 2025	92.31	96.24	0	96.86	92.2	239,300
December 17, 2025	96.82	92.01	0	97.25	90.42	478,625
December 16, 2025	90.01	96.81	0	98.75	89.24	435,217