Palvella Therapeutics, Inc. - Common Stock (PVLA)

121.29
+8.03 (7.09%)
NASDAQ · Last Trade: May 9th, 1:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Palvella Therapeutics, Inc. - Common Stock (PVLA)

DateOpenHighLowCloseVolumeAdjusted Close
5/08/2026115.11121.72113.85121.29231,545121.29
5/07/2026129.05129.05111.06113.26571,441113.26
5/06/2026129.45130.86125.41130.17274,439130.17
5/05/2026130.00132.47123.91129.47212,306129.47
5/04/2026122.79130.00117.79127.61131,805127.61
5/01/2026127.55130.79125.45126.84170,509126.84
4/30/2026124.33129.44124.07128.32138,851128.32
4/29/2026124.39124.64120.36122.44147,795122.44
4/28/2026129.31132.72125.95125.96303,241125.96
4/27/2026122.99130.20120.10128.64215,668128.64
4/24/2026126.35126.35120.70123.59115,646123.59
4/23/2026130.84131.00125.00127.05149,127127.05
4/22/2026132.98138.64130.00130.64196,744130.64
4/21/2026131.00133.54126.10130.65233,182130.65
4/20/2026130.00130.82126.96129.33170,233129.33
4/17/2026126.64131.66125.40130.01303,745130.01
4/16/2026128.00128.00121.47124.18268,733124.18
4/15/2026129.75133.33125.61128.63165,303128.63
4/14/2026129.19132.53127.20129.53121,637129.53
4/13/2026126.04131.01125.92129.00178,130129.00
4/10/2026129.74131.59125.95127.12178,030127.12
4/09/2026123.00134.01120.34130.20356,749130.20
4/08/2026124.00125.51118.47123.17280,434123.17
4/07/2026117.85120.11112.83120.03187,800120.03
4/06/2026123.17124.93119.10119.86267,352119.86
4/02/2026120.19127.31115.34123.46335,110123.46
4/01/2026125.84131.61116.40120.38358,321120.38
3/31/2026115.58133.06110.05124.65556,323124.65
3/30/2026112.29114.53108.63110.66281,731110.66
3/27/2026118.11119.35111.75112.37229,068112.37
3/26/2026117.57118.82113.99117.61153,859117.61
3/25/2026118.13123.94116.80120.39261,588120.39
3/24/2026115.00118.64113.00116.23275,035116.23
3/23/2026114.32118.88109.97117.04249,199117.04
3/20/2026113.67115.57109.36112.50374,640112.50
3/19/2026111.92116.34109.86113.91212,531113.91
3/18/2026119.08119.08112.75114.23207,236114.23
3/17/2026124.19124.19117.12120.80382,205120.80
3/16/2026124.08134.40123.93126.05315,340126.05
3/13/2026135.26138.83120.69122.06521,105122.06
3/12/2026136.56136.95131.37136.60173,126136.60
3/11/2026139.78143.42134.60139.69220,476139.69
3/10/2026135.89143.76135.00142.11254,821142.11
3/09/2026132.14138.89130.50136.70258,608136.70
3/06/2026131.51137.87130.17134.39177,260134.39
3/05/2026134.79138.01129.52134.95272,216134.95
3/04/2026132.89138.00130.53135.49283,207135.49
3/03/2026130.15138.79127.65131.51312,673131.51
3/02/2026141.59141.59130.80132.61366,889132.61
2/27/2026146.60146.60131.30135.02655,489135.02
2/26/2026140.28151.18137.00148.341,231,531148.34
2/25/2026122.71129.32120.54128.60581,539128.60
2/24/2026113.00127.69109.00120.411,195,541120.41
2/23/202685.1993.0084.0587.84333,83587.84
2/20/202681.8985.9478.1785.66277,40885.66
2/19/202679.4284.2078.0082.33500,58082.33
2/18/202679.6780.1978.3779.60175,59379.60
2/17/202681.1281.1278.0080.09224,25280.09
2/13/202681.7685.7081.4681.54187,29681.54
2/12/202680.1284.6978.9782.02216,51782.02
2/11/202681.3283.2476.5079.14276,63579.14
2/10/202678.0684.8776.8981.01325,47781.01
2/09/202682.3282.7377.0977.88336,05177.88