Palvella Therapeutics Inc... (PVLA)
NASDAQ: PVLA
· Real-Time Price · USD
55.68
1.54 (2.84%)
At close: Sep 05, 2025, 3:59 PM
55.68
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
PVLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 53.86 | 54.15 | 51.54 | 54.14 | 54.14 | 1.18% | 128,601 |
| 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 |
| Aug 27, 2025 | 53.76 | 57.19 | 52.41 | 56.45 | 56.45 | 5.00% | 118,610 |
| Aug 26, 2025 | 50.37 | 55.59 | 50.12 | 53.76 | 53.76 | 7.24% | 111,500 |
| Aug 25, 2025 | 53.43 | 53.43 | 49.13 | 50.13 | 50.13 | -6.16% | 151,000 |
| Aug 22, 2025 | 51.72 | 53.93 | 50.94 | 53.42 | 53.42 | 4.11% | 162,000 |
| Aug 21, 2025 | 49.88 | 52.87 | 48.65 | 51.31 | 51.31 | 1.72% | 132,100 |
| Aug 20, 2025 | 48.10 | 51.72 | 46.08 | 50.44 | 50.44 | 4.00% | 121,815 |
| Aug 19, 2025 | 49.75 | 50.00 | 47.28 | 48.50 | 48.50 | -2.12% | 256,700 |
| Aug 18, 2025 | 48.00 | 50.22 | 46.43 | 49.55 | 49.55 | 4.76% | 165,100 |
| Aug 15, 2025 | 47.12 | 47.97 | 44.25 | 47.30 | 47.30 | 2.60% | 190,700 |
| Aug 14, 2025 | 43.83 | 47.50 | 41.71 | 46.10 | 46.10 | 3.27% | 205,243 |
| Aug 13, 2025 | 43.49 | 46.35 | 42.89 | 44.64 | 44.64 | 3.31% | 137,755 |
| Aug 12, 2025 | 41.56 | 44.04 | 40.92 | 43.21 | 43.21 | 3.60% | 121,091 |
| Aug 11, 2025 | 41.00 | 41.72 | 40.22 | 41.71 | 41.71 | 1.98% | 78,029 |
| Aug 8, 2025 | 39.30 | 41.00 | 38.95 | 40.90 | 40.90 | 4.74% | 108,500 |
| Aug 7, 2025 | 39.12 | 39.19 | 37.33 | 39.05 | 39.05 | -0.05% | 75,115 |