Palvella Therapeutics, Inc. - Common Stock (PVLA)

150.56
-3.76 (-2.44%)
NASDAQ · Last Trade: Sep 19th, 8:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/2026154.72154.72149.20150.56646,465150.56
9/17/2026154.78156.78151.55154.32152,855154.32
9/16/2026152.54155.18150.75151.43201,972151.43
9/15/2026152.72155.63148.15151.22215,632151.22
9/14/2026150.14153.41150.14151.69223,047151.69
9/11/2026152.75154.30149.98150.13163,367150.13
9/10/2026148.43151.37147.10150.39266,080150.39
9/09/2026147.26155.00145.91151.34149,387151.34
9/08/2026153.42157.93151.58152.28165,030152.28
9/04/2026152.95157.45152.95157.24162,268157.24
9/03/2026152.95155.92150.75155.47249,668155.47
9/02/2026153.76157.00149.68152.95125,221152.95
9/01/2026150.00152.06148.68150.55119,938150.55
8/31/2026147.95152.89143.47152.59245,780152.59
8/28/2026148.65153.28148.35149.97191,992149.97
8/27/2026154.04156.04149.04150.33232,752150.33
8/26/2026148.18154.75144.22154.33194,443154.33
8/25/2026148.59151.54145.14148.24191,988148.24
8/24/2026141.78146.69136.06145.75315,522145.75
8/21/2026145.55146.92138.54142.04161,873142.04
8/20/2026145.32148.35139.92142.58208,989142.58
8/19/2026156.77157.06142.12149.96217,205149.96
8/18/2026152.36154.56149.05150.42147,986150.42
8/17/2026154.39157.65152.33153.52187,026153.52
8/14/2026156.55160.33154.35156.13109,816156.13
8/13/2026155.63158.87150.41156.55243,207156.55
8/12/2026157.51158.43152.99155.07166,680155.07
8/11/2026154.05156.78152.78154.30188,407154.30
8/10/2026156.07157.96151.89152.22140,007152.22
8/07/2026159.00160.21156.09157.77182,301157.77
8/06/2026155.40160.47152.06154.9395,334154.93
8/05/2026155.25157.98151.11154.91147,341154.91
8/04/2026135.30155.80135.30151.99279,028151.99
8/03/2026138.06142.62135.32140.78145,918140.78
7/31/2026147.61149.54138.74139.04185,671139.04
7/30/2026144.50150.78143.80150.19157,676150.19
7/29/2026146.32148.91139.34142.60133,994142.60
7/28/2026142.28146.80137.74142.84148,637142.84
7/27/2026139.30146.15139.30141.77173,587141.77
7/24/2026144.45144.45136.68138.01184,283138.01
7/23/2026140.65144.09138.12143.21134,813143.21
7/22/2026142.19143.58139.01142.18143,615142.18
7/21/2026123.84145.98120.61143.94364,756143.94
7/20/2026155.72157.55123.97124.15558,118124.15
7/17/2026146.61158.08145.79157.24258,338157.24
7/16/2026148.23152.34144.07147.77271,643147.77
7/15/2026146.77154.68144.99151.97189,671151.97
7/14/2026146.70152.19145.52149.68241,809149.68
7/13/2026142.11146.35137.37146.03209,778146.03
7/10/2026150.39150.39140.06144.76214,963144.76
7/09/2026145.61152.80145.31151.04274,655151.04
7/08/2026142.31147.73141.30145.19121,111145.19
7/07/2026141.49147.96138.29145.70152,930145.70
7/06/2026146.86150.40139.05140.31197,544140.31
7/02/2026138.58146.88136.77146.76321,856146.76
7/01/2026150.00150.08135.00138.26468,620138.26
6/30/2026154.15161.38147.47152.82463,619152.82
6/29/2026147.93155.00143.53154.84324,487154.84
6/26/2026135.32149.39134.41148.211,173,517148.21
6/25/2026130.80140.65130.80136.20277,799136.20
6/24/2026118.96129.99118.93129.84290,039129.84
6/23/2026116.83120.63116.83118.68198,801118.68
6/22/2026115.29120.88114.55118.84231,425118.84