Palvella Therapeutics, Inc. (PVLA)
NASDAQ: PVLA · Real-Time Price · USD
136.70
+2.31 (1.72%)
At close: Mar 9, 2026, 4:00 PM EDT
136.70
0.00 (0.00%)
After-hours: Mar 9, 2026, 5:00 PM EDT
Palvella Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 132.14 | 138.89 | 130.50 | 136.70 | 136.70 | 1.72% | 258,600 |
| Mar 6, 2026 | 131.51 | 137.87 | 130.17 | 134.39 | 134.39 | -0.41% | 177,258 |
| Mar 5, 2026 | 134.79 | 138.01 | 129.52 | 134.95 | 134.95 | -0.40% | 272,155 |
| Mar 4, 2026 | 132.89 | 138.00 | 130.53 | 135.49 | 135.49 | 3.03% | 283,035 |
| Mar 3, 2026 | 130.15 | 138.80 | 127.65 | 131.51 | 131.51 | -0.83% | 312,401 |
| Mar 2, 2026 | 141.59 | 141.59 | 130.80 | 132.61 | 132.61 | -1.78% | 366,702 |
| Feb 27, 2026 | 146.60 | 146.60 | 131.30 | 135.02 | 135.02 | -8.98% | 655,324 |
| Feb 26, 2026 | 140.28 | 151.18 | 137.00 | 148.34 | 148.34 | 15.35% | 1,230,940 |
| Feb 25, 2026 | 122.71 | 129.32 | 120.54 | 128.60 | 128.60 | 6.80% | 581,294 |
| Feb 24, 2026 | 113.00 | 127.69 | 109.00 | 120.41 | 120.41 | 37.08% | 1,180,958 |
| Feb 23, 2026 | 85.19 | 93.00 | 84.05 | 87.84 | 87.84 | 2.54% | 328,117 |
| Feb 20, 2026 | 81.89 | 85.95 | 78.17 | 85.66 | 85.66 | 4.04% | 277,357 |
| Feb 19, 2026 | 79.42 | 84.20 | 78.00 | 82.33 | 82.33 | 3.43% | 500,528 |
| Feb 18, 2026 | 79.67 | 80.20 | 78.37 | 79.60 | 79.60 | -0.61% | 175,544 |
| Feb 17, 2026 | 81.12 | 81.12 | 78.00 | 80.09 | 80.09 | -1.78% | 224,249 |
| Feb 13, 2026 | 81.76 | 85.70 | 81.46 | 81.54 | 81.54 | -0.59% | 187,296 |
| Feb 12, 2026 | 80.12 | 84.69 | 78.97 | 82.02 | 82.02 | 3.64% | 216,517 |
| Feb 11, 2026 | 81.32 | 83.24 | 76.50 | 79.14 | 79.14 | -2.31% | 276,596 |
| Feb 10, 2026 | 78.06 | 84.87 | 76.89 | 81.01 | 81.01 | 4.02% | 314,183 |
| Feb 9, 2026 | 82.32 | 82.73 | 77.09 | 77.88 | 77.88 | -5.26% | 336,007 |
| Feb 6, 2026 | 78.93 | 85.05 | 78.93 | 82.20 | 82.20 | 7.55% | 396,357 |
| Feb 5, 2026 | 79.73 | 83.47 | 74.40 | 76.43 | 76.43 | -6.80% | 286,437 |
| Feb 4, 2026 | 80.08 | 82.72 | 78.23 | 82.01 | 82.01 | 2.63% | 382,891 |
| Feb 3, 2026 | 78.56 | 81.56 | 76.70 | 79.91 | 79.91 | 0.01% | 222,367 |
| Feb 2, 2026 | 79.28 | 82.46 | 76.03 | 79.90 | 79.90 | 4.19% | 470,469 |
| Jan 30, 2026 | 80.37 | 81.95 | 72.23 | 76.69 | 76.69 | -6.36% | 556,254 |
| Jan 29, 2026 | 78.20 | 83.12 | 76.82 | 81.90 | 81.90 | 4.05% | 184,647 |
| Jan 28, 2026 | 83.53 | 85.03 | 78.36 | 78.71 | 78.71 | -6.26% | 232,360 |
| Jan 27, 2026 | 86.99 | 87.81 | 83.01 | 83.97 | 83.97 | -3.46% | 224,471 |
| Jan 26, 2026 | 84.82 | 90.43 | 82.74 | 86.98 | 86.98 | 1.97% | 180,887 |
| Jan 23, 2026 | 91.57 | 91.57 | 83.98 | 85.30 | 85.30 | -7.36% | 258,396 |
| Jan 22, 2026 | 92.14 | 95.14 | 91.00 | 92.08 | 92.08 | -1.96% | 172,586 |
| Jan 21, 2026 | 97.94 | 97.99 | 92.50 | 93.92 | 93.92 | -4.17% | 278,183 |
| Jan 20, 2026 | 97.42 | 99.72 | 94.99 | 98.01 | 98.01 | -1.72% | 119,857 |
| Jan 16, 2026 | 104.14 | 104.14 | 99.18 | 99.73 | 99.73 | -4.09% | 252,485 |
| Jan 15, 2026 | 106.27 | 106.27 | 102.10 | 103.98 | 103.98 | -1.25% | 88,646 |
| Jan 14, 2026 | 103.47 | 105.30 | 100.25 | 105.30 | 105.30 | 1.70% | 87,843 |
| Jan 13, 2026 | 99.48 | 105.68 | 95.00 | 103.54 | 103.54 | 3.04% | 107,703 |
| Jan 12, 2026 | 92.20 | 100.57 | 90.85 | 100.49 | 100.49 | 8.74% | 137,240 |
| Jan 9, 2026 | 98.30 | 103.14 | 91.90 | 92.41 | 92.41 | -5.10% | 227,233 |
| Jan 8, 2026 | 98.90 | 102.95 | 95.00 | 97.38 | 97.38 | -3.61% | 203,077 |
| Jan 7, 2026 | 93.87 | 101.03 | 91.00 | 101.03 | 101.03 | 11.72% | 237,121 |
| Jan 6, 2026 | 87.04 | 90.80 | 83.00 | 90.43 | 90.43 | 2.25% | 274,151 |
| Jan 5, 2026 | 100.39 | 101.58 | 82.38 | 88.44 | 88.44 | -11.81% | 414,946 |
| Jan 2, 2026 | 103.93 | 105.54 | 97.19 | 100.28 | 100.28 | -4.19% | 328,466 |
| Dec 31, 2025 | 99.41 | 105.26 | 99.41 | 104.67 | 104.67 | 4.80% | 389,393 |
| Dec 30, 2025 | 100.61 | 102.79 | 99.37 | 99.88 | 99.88 | -1.25% | 142,150 |
| Dec 29, 2025 | 102.93 | 103.40 | 99.18 | 101.15 | 101.15 | -2.15% | 175,016 |
| Dec 26, 2025 | 105.50 | 107.50 | 101.02 | 103.37 | 103.37 | -2.32% | 124,803 |
| Dec 24, 2025 | 101.29 | 108.02 | 101.29 | 105.83 | 105.83 | 5.55% | 106,856 |
| Dec 23, 2025 | 110.00 | 111.68 | 99.00 | 100.27 | 100.27 | -8.07% | 305,719 |
| Dec 22, 2025 | 99.73 | 114.69 | 99.02 | 109.07 | 109.07 | 9.37% | 269,881 |
| Dec 19, 2025 | 96.79 | 102.45 | 95.91 | 99.73 | 99.73 | 3.63% | 956,560 |
| Dec 18, 2025 | 92.31 | 96.86 | 92.20 | 96.24 | 96.24 | 4.60% | 239,286 |
| Dec 17, 2025 | 96.82 | 97.25 | 90.42 | 92.01 | 92.01 | -4.96% | 478,589 |
| Dec 16, 2025 | 90.01 | 98.75 | 89.24 | 96.81 | 96.81 | 8.80% | 435,217 |
| Dec 15, 2025 | 109.66 | 112.00 | 84.25 | 88.98 | 88.98 | -9.74% | 817,664 |
| Dec 12, 2025 | 97.81 | 99.40 | 95.86 | 98.58 | 98.58 | 1.86% | 192,735 |
| Dec 11, 2025 | 97.38 | 100.00 | 95.28 | 96.78 | 96.78 | -0.66% | 166,509 |
| Dec 10, 2025 | 98.14 | 99.50 | 95.78 | 97.43 | 97.43 | -1.58% | 120,935 |
| Dec 9, 2025 | 101.50 | 103.00 | 96.55 | 98.99 | 98.99 | -1.90% | 164,050 |
| Dec 8, 2025 | 100.98 | 102.00 | 97.00 | 100.91 | 100.91 | 0.42% | 177,644 |
| Dec 5, 2025 | 96.00 | 102.04 | 95.37 | 100.49 | 100.49 | 7.13% | 251,069 |
| Dec 4, 2025 | 93.24 | 95.00 | 90.09 | 93.80 | 93.80 | 2.06% | 198,410 |
| Dec 3, 2025 | 93.13 | 93.39 | 90.37 | 91.91 | 91.91 | 0.35% | 102,806 |
| Dec 2, 2025 | 94.33 | 96.73 | 89.95 | 91.59 | 91.59 | -3.11% | 327,126 |
| Dec 1, 2025 | 103.24 | 105.04 | 93.48 | 94.53 | 94.53 | -8.04% | 175,766 |
| Nov 28, 2025 | 101.81 | 106.71 | 100.64 | 102.79 | 102.79 | 2.80% | 229,925 |
| Nov 26, 2025 | 95.23 | 101.19 | 94.50 | 99.99 | 99.99 | 5.40% | 245,899 |
| Nov 25, 2025 | 98.03 | 98.28 | 90.40 | 94.87 | 94.87 | -3.22% | 285,112 |
| Nov 24, 2025 | 96.00 | 104.91 | 95.69 | 98.03 | 98.03 | 4.19% | 595,360 |
| Nov 21, 2025 | 90.85 | 95.43 | 90.00 | 94.09 | 94.09 | 2.79% | 232,888 |
| Nov 20, 2025 | 97.25 | 101.94 | 90.70 | 91.54 | 91.54 | -5.54% | 358,394 |
| Nov 19, 2025 | 87.94 | 98.09 | 85.03 | 96.91 | 96.91 | 16.84% | 596,927 |
| Nov 18, 2025 | 81.09 | 83.90 | 80.64 | 82.94 | 82.94 | 1.59% | 399,095 |
| Nov 17, 2025 | 85.00 | 87.01 | 80.86 | 81.64 | 81.64 | -2.48% | 234,851 |
| Nov 14, 2025 | 79.06 | 84.45 | 78.99 | 83.72 | 83.72 | 4.00% | 186,202 |
| Nov 13, 2025 | 83.13 | 85.03 | 79.55 | 80.50 | 80.50 | -1.28% | 123,223 |
| Nov 12, 2025 | 78.78 | 83.00 | 75.73 | 81.54 | 81.54 | 4.74% | 182,952 |
| Nov 11, 2025 | 76.11 | 79.54 | 75.61 | 77.85 | 77.85 | -3.04% | 162,647 |
| Nov 10, 2025 | 80.00 | 82.19 | 76.86 | 80.29 | 80.29 | 3.16% | 174,052 |
| Nov 7, 2025 | 79.78 | 79.78 | 73.70 | 77.83 | 77.83 | -1.02% | 104,830 |
| Nov 6, 2025 | 78.36 | 82.35 | 76.00 | 78.63 | 78.63 | 3.80% | 175,985 |
| Nov 5, 2025 | 74.83 | 77.77 | 72.23 | 75.75 | 75.75 | 0.92% | 219,391 |
| Nov 4, 2025 | 75.32 | 76.25 | 71.55 | 75.06 | 75.06 | -2.32% | 150,421 |
| Nov 3, 2025 | 79.97 | 83.00 | 72.18 | 76.84 | 76.84 | -3.76% | 431,145 |
| Oct 31, 2025 | 78.40 | 80.79 | 77.74 | 79.84 | 79.84 | 1.81% | 170,926 |
| Oct 30, 2025 | 74.90 | 78.86 | 73.61 | 78.42 | 78.42 | 4.32% | 140,727 |
| Oct 29, 2025 | 72.89 | 75.34 | 72.60 | 75.17 | 75.17 | 2.27% | 98,860 |
| Oct 28, 2025 | 71.00 | 73.70 | 68.96 | 73.50 | 73.50 | 4.36% | 67,206 |
| Oct 27, 2025 | 73.85 | 74.93 | 70.01 | 70.43 | 70.43 | -3.52% | 107,017 |
| Oct 24, 2025 | 72.11 | 74.80 | 71.50 | 73.00 | 73.00 | 2.38% | 125,618 |
| Oct 23, 2025 | 73.33 | 75.52 | 70.55 | 71.30 | 71.30 | -2.76% | 105,059 |
| Oct 22, 2025 | 76.10 | 77.15 | 72.90 | 73.32 | 73.32 | -3.09% | 195,829 |
| Oct 21, 2025 | 77.77 | 77.77 | 74.42 | 75.66 | 75.66 | -2.59% | 108,153 |
| Oct 20, 2025 | 74.58 | 77.77 | 73.69 | 77.67 | 77.67 | 6.18% | 126,607 |
| Oct 17, 2025 | 72.17 | 74.39 | 70.98 | 73.15 | 73.15 | 0.01% | 103,118 |
| Oct 16, 2025 | 76.69 | 77.50 | 71.01 | 73.14 | 73.14 | -4.15% | 250,764 |
| Oct 15, 2025 | 74.22 | 77.67 | 73.55 | 76.31 | 76.31 | 3.79% | 421,385 |
| Oct 14, 2025 | 74.91 | 75.74 | 72.31 | 73.52 | 73.52 | -3.54% | 125,433 |