Palvella Therapeutics, Inc. (PVLA)
NASDAQ: PVLA · Real-Time Price · USD
20.74
-2.03 (-8.92%)
May 12, 2025, 4:00 PM - Market closed
Palvella Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.86 | 23.86 | 20.37 | 20.86 | - | -8.40% | 35,807 |
| May 9, 2025 | 22.85 | 23.39 | 22.31 | 22.77 | 22.77 | -1.17% | 17,462 |
| May 8, 2025 | 22.09 | 23.50 | 21.71 | 23.04 | 23.04 | 4.40% | 21,992 |
| May 7, 2025 | 21.57 | 23.72 | 21.57 | 22.07 | 22.07 | -3.75% | 36,286 |
| May 6, 2025 | 23.37 | 23.67 | 21.86 | 22.93 | 22.93 | -3.90% | 66,061 |
| May 5, 2025 | 24.15 | 24.36 | 23.30 | 23.86 | 23.86 | -2.45% | 69,055 |
| May 2, 2025 | 24.24 | 24.97 | 23.55 | 24.46 | 24.46 | 1.54% | 51,579 |
| May 1, 2025 | 24.02 | 24.60 | 23.48 | 24.09 | 24.09 | -0.78% | 55,488 |
| Apr 30, 2025 | 22.94 | 25.45 | 22.94 | 24.28 | 24.28 | 3.58% | 148,444 |
| Apr 29, 2025 | 24.50 | 25.43 | 22.47 | 23.44 | 23.44 | -4.60% | 211,211 |
| Apr 28, 2025 | 25.30 | 26.16 | 24.13 | 24.57 | 24.57 | -3.23% | 43,814 |
| Apr 25, 2025 | 25.06 | 26.79 | 24.29 | 25.39 | 25.39 | -0.31% | 65,991 |
| Apr 24, 2025 | 26.51 | 27.14 | 24.96 | 25.47 | 25.47 | -4.10% | 108,309 |
| Apr 23, 2025 | 27.17 | 28.32 | 25.89 | 26.56 | 26.56 | -1.30% | 130,045 |
| Apr 22, 2025 | 25.74 | 28.00 | 24.92 | 26.91 | 26.91 | 5.74% | 144,222 |
| Apr 21, 2025 | 24.04 | 25.69 | 23.82 | 25.45 | 25.45 | 4.47% | 142,044 |
| Apr 17, 2025 | 24.58 | 24.66 | 23.88 | 24.36 | 24.36 | -0.16% | 43,015 |
| Apr 16, 2025 | 23.76 | 24.73 | 23.14 | 24.40 | 24.40 | 1.96% | 86,964 |
| Apr 15, 2025 | 24.31 | 25.40 | 23.59 | 23.93 | 23.93 | -2.09% | 47,774 |
| Apr 14, 2025 | 21.50 | 25.87 | 21.43 | 24.44 | 24.44 | 12.32% | 106,103 |
| Apr 11, 2025 | 20.73 | 22.02 | 20.30 | 21.76 | 21.76 | 9.51% | 45,799 |
| Apr 10, 2025 | 21.69 | 22.00 | 19.61 | 19.87 | 19.87 | -8.85% | 46,518 |
| Apr 9, 2025 | 21.43 | 21.80 | 18.23 | 21.80 | 21.80 | 6.29% | 87,507 |
| Apr 8, 2025 | 20.65 | 22.09 | 19.57 | 20.51 | 20.51 | 2.19% | 64,173 |
| Apr 7, 2025 | 23.00 | 23.18 | 19.60 | 20.07 | 20.07 | -16.31% | 109,367 |
| Apr 4, 2025 | 23.63 | 24.00 | 19.57 | 23.98 | 23.98 | -1.84% | 219,066 |
| Apr 3, 2025 | 25.00 | 26.39 | 24.00 | 24.43 | 24.43 | -9.42% | 79,818 |
| Apr 2, 2025 | 24.12 | 27.32 | 24.00 | 26.97 | 26.97 | 14.33% | 67,554 |
| Apr 1, 2025 | 28.30 | 28.71 | 23.42 | 23.59 | 23.59 | -15.72% | 93,689 |
| Mar 31, 2025 | 28.78 | 28.78 | 26.17 | 27.99 | 27.99 | -0.39% | 82,397 |
| Mar 28, 2025 | 27.82 | 28.13 | 26.31 | 28.10 | 28.10 | 1.22% | 74,903 |
| Mar 27, 2025 | 27.71 | 28.31 | 27.58 | 27.76 | 27.76 | -0.61% | 64,018 |
| Mar 26, 2025 | 27.82 | 28.01 | 26.82 | 27.93 | 27.93 | 2.42% | 55,373 |
| Mar 25, 2025 | 29.12 | 29.12 | 26.61 | 27.27 | 27.27 | -2.15% | 58,398 |
| Mar 24, 2025 | 28.44 | 28.79 | 27.12 | 27.87 | 27.87 | -0.96% | 69,977 |
| Mar 21, 2025 | 27.36 | 28.81 | 26.72 | 28.14 | 28.14 | 2.59% | 455,224 |
| Mar 20, 2025 | 27.09 | 28.47 | 26.53 | 27.43 | 27.43 | -0.65% | 69,365 |
| Mar 19, 2025 | 27.98 | 28.30 | 26.71 | 27.61 | 27.61 | -0.90% | 63,042 |
| Mar 18, 2025 | 28.00 | 28.02 | 27.11 | 27.86 | 27.86 | 1.31% | 117,877 |
| Mar 17, 2025 | 27.79 | 28.01 | 26.17 | 27.50 | 27.50 | 0.13% | 71,755 |
| Mar 14, 2025 | 27.18 | 28.00 | 26.14 | 27.47 | 27.47 | 1.05% | 37,040 |
| Mar 13, 2025 | 29.27 | 29.27 | 26.80 | 27.18 | 27.18 | -6.28% | 46,277 |
| Mar 12, 2025 | 27.88 | 29.09 | 27.16 | 29.00 | 29.00 | 3.61% | 88,463 |
| Mar 11, 2025 | 24.70 | 28.00 | 24.51 | 27.99 | 27.99 | 11.25% | 132,166 |
| Mar 10, 2025 | 25.00 | 25.30 | 22.75 | 25.16 | 25.16 | 2.48% | 122,844 |
| Mar 7, 2025 | 24.07 | 25.22 | 22.80 | 24.55 | 24.55 | 2.55% | 66,591 |
| Mar 6, 2025 | 22.00 | 24.00 | 20.60 | 23.94 | 23.94 | 7.16% | 62,701 |
| Mar 5, 2025 | 20.84 | 23.59 | 20.70 | 22.34 | 22.34 | 7.92% | 65,227 |
| Mar 4, 2025 | 20.22 | 22.00 | 19.13 | 20.70 | 20.70 | 5.88% | 53,506 |
| Mar 3, 2025 | 19.07 | 20.99 | 19.07 | 19.55 | 19.55 | 0.93% | 66,727 |