Skip to main content
Palvella Therapeutics, Inc. (PVLA)
NASDAQ: PVLA · Real-Time Price · USD
148.21
+12.01 (8.82%)
At close: Jun 26, 2026, 4:00 PM EDT
150.99
+2.78 (1.88%)
After-hours: Jun 26, 2026, 7:37 PM EDT

Palvella Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026135.32149.39134.41148.21148.218.82%1,161,363
Jun 25, 2026130.80140.65130.80136.20136.204.90%277,799
Jun 24, 2026118.96129.99118.93129.84129.849.40%290,032
Jun 23, 2026116.83120.63116.83118.68118.68-0.13%198,797
Jun 22, 2026115.29120.88114.55118.84118.845.08%231,408
Jun 18, 2026115.70116.60110.96113.10113.100.42%383,247
Jun 17, 2026111.08115.48109.83112.63112.632.28%181,858
Jun 16, 2026117.00117.00109.59110.12110.12-5.48%251,735
Jun 15, 2026112.09116.77109.66116.51116.517.08%265,184
Jun 12, 2026106.82109.01104.77108.81108.812.28%360,811
Jun 11, 2026102.57106.85102.00106.38106.384.10%210,916
Jun 10, 2026102.26106.40100.00102.19102.19-2.09%359,367
Jun 9, 2026106.20108.31103.68104.37104.37-0.84%362,295
Jun 8, 2026110.80120.00103.61105.25105.25-3.15%368,318
Jun 5, 2026112.00114.48105.62108.67108.67-5.36%374,164
Jun 4, 2026114.50117.04111.12114.82114.82-0.52%207,651
Jun 3, 2026107.74115.53106.27115.42115.4210.27%571,255
Jun 2, 2026110.61111.16104.37104.67104.67-7.03%200,403
Jun 1, 2026119.00119.82111.48112.59112.59-4.96%242,282
May 29, 2026116.13118.91114.49118.46118.462.24%155,658
May 28, 2026117.21117.21114.52115.86115.86-0.34%114,568
May 27, 2026117.64120.00115.31116.26116.26-1.13%113,663
May 26, 2026115.26117.61114.05117.59117.593.16%126,734
May 22, 2026116.78117.25113.07113.99113.99-1.66%146,366
May 21, 2026114.21117.17113.82115.92115.920.36%168,062
May 20, 2026110.99115.50109.10115.50115.505.77%220,974
May 19, 2026103.34110.35101.29109.20109.203.95%208,426
May 18, 2026114.24114.29103.61105.05105.05-8.04%305,400
May 15, 2026116.82116.82111.56114.24114.24-3.98%258,448
May 14, 2026120.76121.03117.81118.97118.97-1.33%157,211
May 13, 2026126.47126.47119.59120.57120.57-4.15%184,730
May 12, 2026121.56126.14120.84125.79125.793.03%155,329
May 11, 2026121.75128.39119.66122.09122.090.66%338,980
May 8, 2026113.61121.72113.61121.29121.297.09%231,545
May 7, 2026129.05129.05111.06113.26113.26-12.99%571,438
May 6, 2026129.45130.86125.41130.17130.170.54%274,438
May 5, 2026130.00132.47123.91129.47129.471.46%212,305
May 4, 2026122.79130.00117.79127.61127.610.61%131,805
May 1, 2026127.55130.79125.45126.84126.84-1.15%170,508
Apr 30, 2026124.33129.45124.07128.32128.324.80%138,850
Apr 29, 2026124.39124.64120.36122.44122.44-2.79%147,795
Apr 28, 2026129.31132.72125.95125.96125.96-2.08%303,241
Apr 27, 2026122.99130.20120.10128.64128.644.09%215,668
Apr 24, 2026126.35126.35120.70123.59123.59-2.72%115,645
Apr 23, 2026130.84131.00125.00127.05127.05-2.75%149,150
Apr 22, 2026132.98138.64130.00130.64130.64-0.01%196,748
Apr 21, 2026131.00133.54126.10130.65130.651.02%233,182
Apr 20, 2026130.00130.83126.96129.33129.33-0.52%170,233
Apr 17, 2026126.64131.66125.40130.01130.014.69%303,744
Apr 16, 2026128.00128.00121.47124.18124.18-3.46%268,734
Apr 15, 2026129.75133.33125.62128.63128.63-0.69%165,302
Apr 14, 2026129.19132.53127.20129.53129.530.41%121,636
Apr 13, 2026126.04131.01125.92129.00129.001.48%178,129
Apr 10, 2026129.74131.60125.96127.12127.12-2.37%178,028
Apr 9, 2026123.00134.01120.35130.20130.205.71%356,748
Apr 8, 2026124.00125.51118.47123.17123.172.62%280,434
Apr 7, 2026117.85120.11112.83120.03120.030.14%187,836
Apr 6, 2026123.17124.93119.10119.86119.86-2.92%267,351
Apr 2, 2026120.19127.31115.34123.46123.462.56%335,110
Apr 1, 2026125.84131.61116.40120.38120.38-3.43%358,321
Mar 31, 2026115.58133.06110.05124.65124.6512.64%556,318
Mar 30, 2026112.29114.53108.63110.66110.66-1.52%281,740
Mar 27, 2026118.11119.35111.76112.37112.37-4.46%229,065
Mar 26, 2026117.57118.82113.99117.61117.61-2.31%195,846
Mar 25, 2026118.13123.94116.80120.39120.393.58%261,587
Mar 24, 2026115.00118.64113.00116.23116.23-0.69%275,098
Mar 23, 2026114.32118.88109.97117.04117.044.04%249,200
Mar 20, 2026113.67115.57109.36112.50112.50-1.24%374,637
Mar 19, 2026111.92116.35109.86113.91113.91-0.28%212,581
Mar 18, 2026119.08119.08112.75114.23114.23-5.44%207,234
Mar 17, 2026124.19124.19117.12120.80120.80-4.17%382,204
Mar 16, 2026124.08134.40123.93126.05126.053.27%315,340
Mar 13, 2026135.26138.83120.69122.06122.06-10.64%521,105
Mar 12, 2026136.56136.95131.37136.60136.60-2.21%173,126
Mar 11, 2026139.78143.42134.60139.69139.69-1.70%220,504
Mar 10, 2026135.89143.76135.00142.11142.113.96%254,821
Mar 9, 2026132.14138.89130.50136.70136.701.72%258,609
Mar 6, 2026131.51137.87130.17134.39134.39-0.41%177,259
Mar 5, 2026134.79138.01129.52134.95134.95-0.40%272,216
Mar 4, 2026132.89138.00130.53135.49135.493.03%283,211
Mar 3, 2026130.15138.80127.65131.51131.51-0.83%313,435
Mar 2, 2026141.59141.59130.80132.61132.61-1.78%366,909
Feb 27, 2026146.60146.60131.30135.02135.02-8.98%655,468
Feb 26, 2026140.28151.18137.00148.34148.3415.35%1,231,723
Feb 25, 2026122.71129.32120.54128.60128.606.80%581,781
Feb 24, 2026113.00127.69109.00120.41120.4137.08%1,195,985
Feb 23, 202685.1993.0084.0587.8487.842.54%335,288
Feb 20, 202681.8985.9578.1785.6685.664.04%277,408
Feb 19, 202679.4284.2078.0082.3382.333.43%500,580
Feb 18, 202679.6780.2078.3779.6079.60-0.61%175,593
Feb 17, 202681.1281.1278.0080.0980.09-1.78%224,252
Feb 13, 202681.7685.7081.4681.5481.54-0.59%187,296
Feb 12, 202680.1284.6978.9782.0282.023.64%216,517
Feb 11, 202681.3283.2476.5079.1479.14-2.31%276,635
Feb 10, 202678.0684.8776.8981.0181.014.02%325,482
Feb 9, 202682.3282.7377.0977.8877.88-5.26%336,051
Feb 6, 202678.9385.0578.9382.2082.207.55%396,365
Feb 5, 202679.7383.4774.4076.4376.43-6.80%286,440
Feb 4, 202680.0882.7278.2382.0182.012.63%382,904
Feb 3, 202678.5681.5676.7079.9179.910.01%222,367