Palvella Therapeutics Inc... (PVLA)
NASDAQ: PVLA
· Real-Time Price · USD
60.04
2.35 (4.07%)
At close: Sep 26, 2025, 1:37 PM
PVLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 60.03 | 60.03 | 57.38 | 57.69 | 57.69 | -2.00% | 114,577 |
| Sep 24, 2025 | 57.06 | 61.30 | 56.55 | 58.87 | 58.87 | 3.85% | 260,500 |
| Sep 23, 2025 | 58.98 | 59.60 | 56.56 | 56.69 | 56.69 | -3.44% | 262,508 |
| Sep 22, 2025 | 57.92 | 60.31 | 57.92 | 58.71 | 58.71 | 0.81% | 187,600 |
| Sep 19, 2025 | 59.19 | 63.12 | 56.22 | 58.24 | 58.24 | -1.36% | 326,816 |
| Sep 18, 2025 | 56.29 | 61.40 | 56.29 | 59.04 | 59.04 | 4.37% | 234,700 |
| Sep 17, 2025 | 54.78 | 57.84 | 54.48 | 56.57 | 56.57 | 3.78% | 241,100 |
| Sep 16, 2025 | 54.60 | 55.08 | 54.28 | 54.51 | 54.51 | -0.22% | 90,802 |
| Sep 15, 2025 | 57.30 | 57.30 | 53.30 | 54.63 | 54.63 | -3.89% | 112,100 |
| Sep 12, 2025 | 58.76 | 59.32 | 54.83 | 56.84 | 56.84 | -2.75% | 147,762 |
| Sep 11, 2025 | 60.00 | 61.48 | 57.70 | 58.45 | 58.45 | -2.14% | 137,404 |
| Sep 10, 2025 | 56.58 | 60.97 | 55.83 | 59.73 | 59.73 | 5.33% | 92,500 |
| Sep 9, 2025 | 55.90 | 56.78 | 54.40 | 56.71 | 56.71 | 3.07% | 74,500 |
| Sep 8, 2025 | 56.60 | 56.60 | 52.82 | 55.02 | 55.02 | -1.19% | 71,359 |
| Sep 5, 2025 | 54.14 | 58.22 | 52.36 | 55.68 | 55.68 | 2.84% | 173,449 |
| Sep 4, 2025 | 53.86 | 54.15 | 51.54 | 54.14 | 54.14 | 1.18% | 128,500 |
| Sep 3, 2025 | 52.71 | 56.77 | 51.38 | 53.51 | 53.51 | 1.52% | 50,519 |
| Sep 2, 2025 | 53.37 | 54.67 | 50.82 | 52.71 | 52.71 | -2.66% | 88,611 |
| Aug 29, 2025 | 51.09 | 54.15 | 49.81 | 54.15 | 54.15 | 5.56% | 63,900 |
| Aug 28, 2025 | 57.04 | 57.04 | 51.18 | 51.30 | 51.30 | -9.12% | 90,800 |