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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	31.1	29.51	29.51	31.5	29.38	121,435
July 17, 2025	28.25	31.23	31.23	31.36	28.19	469,300
July 16, 2025	27.8	28.42	28.42	28.47	26.98	103,100
July 15, 2025	27.6	27.7	27.7	28.07	26.78	76,520
July 14, 2025	26.09	27.55	27.55	28.15	25.8	141,622
July 11, 2025	26.5	26.46	26.46	26.89	25.91	54,659
July 10, 2025	25.75	26.94	26.94	27	25.62	72,049
July 09, 2025	25	25.8	25.8	25.83	24.8	50,044
July 08, 2025	24.77	24.89	24.89	24.99	24.07	46,600
July 07, 2025	23.87	24.9	24.9	24.93	23.76	64,915
July 03, 2025	23.95	24.12	24.12	26	23.9	40,233
July 02, 2025	22.66	23.83	23.83	24.11	22.03	79,138
July 01, 2025	22.54	22.67	22.67	23.14	21.55	96,129
June 30, 2025	22	22.54	22.54	23.1	21.84	75,300
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

Palvella Therapeutics, Inc. (PVLA) NASDAQ