Palvella Therapeutics Inc... (PVLA)
NASDAQ: PVLA
· Real-Time Price · USD
47.12
1.02 (2.21%)
At close: Aug 15, 2025, 3:59 PM
47.30
0.39%
After-hours: Aug 15, 2025, 04:10 PM EDT
PVLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 43.83 | 47.50 | 41.71 | 46.10 | 46.10 | 3.27% | 203,150 |
| 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 |
| Aug 6, 2025 | 38.80 | 39.40 | 37.50 | 39.07 | 39.07 | 4.13% | 242,700 |
| Aug 5, 2025 | 37.26 | 37.80 | 36.93 | 37.52 | 37.52 | 0.86% | 57,112 |
| Aug 4, 2025 | 36.79 | 37.83 | 36.00 | 37.20 | 37.20 | 1.78% | 79,200 |
| Aug 1, 2025 | 36.68 | 36.74 | 34.57 | 36.55 | 36.55 | -0.08% | 56,129 |
| Jul 31, 2025 | 36.80 | 38.46 | 36.50 | 36.58 | 36.58 | -2.30% | 91,114 |
| Jul 30, 2025 | 39.20 | 39.20 | 36.85 | 37.44 | 37.44 | -3.70% | 260,200 |
| Jul 29, 2025 | 39.93 | 40.28 | 37.87 | 38.88 | 38.88 | -2.48% | 332,900 |
| Jul 28, 2025 | 39.05 | 40.50 | 37.70 | 39.87 | 39.87 | 3.24% | 251,338 |
| Jul 25, 2025 | 38.99 | 39.31 | 37.99 | 38.62 | 38.62 | -0.03% | 169,749 |
| Jul 24, 2025 | 38.44 | 38.63 | 37.22 | 38.63 | 38.63 | 0.52% | 68,700 |
| Jul 23, 2025 | 36.00 | 38.74 | 35.68 | 38.43 | 38.43 | 6.75% | 331,586 |
| Jul 22, 2025 | 31.01 | 36.21 | 31.01 | 36.00 | 36.00 | 16.13% | 645,007 |
| Jul 21, 2025 | 30.96 | 31.24 | 29.59 | 31.00 | 31.00 | 5.05% | 129,240 |
| Jul 18, 2025 | 31.10 | 31.50 | 29.38 | 29.51 | 29.51 | -5.51% | 121,435 |