Palvella Therapeutics, Inc. PVLA
NASDAQ · United States · Health Technology
$135.12-2.81 (-2.04%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $135.53 | -1.74% | $135.57 | $138.78 | $134.65 | 133.73K |
| 2026-09-30 | $137.93 | -0.77% | $141.14 | $142.96 | $137.30 | 262.30K |
| 2026-09-29 | $139.00 | -0.59% | $140.20 | $141.54 | $136.18 | 214.80K |
| 2026-09-28 | $139.83 | +1.21% | $138.13 | $143.55 | $137.43 | 188.60K |
| 2026-09-25 | $138.16 | -5.42% | $147.02 | $147.44 | $137.86 | 193.30K |
| 2026-09-24 | $146.07 | -2.33% | $148.05 | $149.11 | $143.08 | 185.10K |
| 2026-09-23 | $149.56 | -5.42% | $157.62 | $157.62 | $147.43 | 180.60K |
| 2026-09-22 | $158.13 | +3.08% | $155.08 | $160.84 | $153.64 | 276.60K |
| 2026-09-21 | $153.41 | +1.89% | $152.40 | $155.11 | $151.31 | 123.60K |
| 2026-09-18 | $150.56 | -2.44% | $154.72 | $154.72 | $149.20 | 646.50K |
| 2026-09-17 | $154.32 | +1.91% | $154.78 | $156.79 | $151.55 | 152.80K |
| 2026-09-16 | $151.43 | +0.14% | $152.54 | $155.18 | $150.76 | 202.00K |
| 2026-09-15 | $151.22 | -0.31% | $152.72 | $155.63 | $148.15 | 215.60K |
| 2026-09-14 | $151.69 | +1.04% | $150.14 | $153.40 | $150.14 | 223.00K |
| 2026-09-11 | $150.13 | -0.17% | $152.75 | $154.30 | $149.98 | 163.30K |
| 2026-09-10 | $150.39 | -0.63% | $148.43 | $151.37 | $147.10 | 266.10K |
| 2026-09-09 | $151.34 | -0.62% | $147.26 | $155.00 | $145.91 | 149.40K |
| 2026-09-08 | $152.28 | -3.15% | $153.42 | $157.93 | $151.58 | 165.00K |
| 2026-09-04 | $157.24 | +1.14% | $152.95 | $157.45 | $152.95 | 162.30K |
| 2026-09-03 | $155.47 | +1.65% | $152.95 | $155.92 | $150.76 | 249.70K |
| 2026-09-02 | $152.95 | +1.59% | $153.76 | $157.00 | $149.68 | 125.20K |
| 2026-09-01 | $150.55 | -1.34% | $150.00 | $152.07 | $148.68 | 119.90K |
| 2026-08-31 | $152.59 | +1.75% | $147.95 | $152.89 | $143.47 | 245.80K |
| 2026-08-28 | $149.97 | -0.24% | $148.65 | $153.28 | $148.35 | 192.00K |
| 2026-08-27 | $150.33 | -2.59% | $154.04 | $156.04 | $149.04 | 232.80K |
| 2026-08-26 | $154.33 | +4.11% | $148.18 | $154.74 | $144.22 | 194.40K |
| 2026-08-25 | $148.24 | +1.71% | $148.59 | $151.54 | $145.14 | 192.00K |
| 2026-08-24 | $145.75 | +2.61% | $141.78 | $146.69 | $136.06 | 315.50K |
| 2026-08-21 | $142.04 | -0.38% | $145.55 | $146.92 | $138.54 | 161.90K |
| 2026-08-20 | $142.58 | -4.92% | $145.32 | $148.35 | $139.92 | 209.00K |
| 2026-08-19 | $149.96 | -0.31% | $156.77 | $157.07 | $142.12 | 217.20K |
| 2026-08-18 | $150.42 | -2.02% | $152.36 | $154.56 | $149.05 | 148.00K |
| 2026-08-17 | $153.52 | -1.67% | $154.39 | $157.65 | $152.33 | 187.00K |
| 2026-08-14 | $156.13 | -0.27% | $156.55 | $160.33 | $154.35 | 109.80K |
| 2026-08-13 | $156.55 | +0.95% | $156.00 | $158.87 | $150.40 | 243.20K |
| 2026-08-12 | $155.07 | +0.50% | $157.51 | $158.43 | $152.99 | 166.70K |
| 2026-08-11 | $154.30 | +1.37% | $154.05 | $156.78 | $152.78 | 188.40K |
| 2026-08-10 | $152.22 | -3.52% | $156.07 | $157.96 | $151.89 | 140.00K |
| 2026-08-07 | $157.77 | +1.83% | $159.00 | $160.21 | $156.09 | 182.30K |
| 2026-08-06 | $154.93 | +0.01% | $155.40 | $160.47 | $152.06 | 95.30K |
| 2026-08-05 | $154.91 | +1.92% | $155.25 | $157.98 | $151.11 | 147.30K |
| 2026-08-04 | $151.99 | +7.96% | $135.30 | $155.80 | $135.30 | 279.00K |
| 2026-08-03 | $140.78 | +1.25% | $138.06 | $142.62 | $135.32 | 145.90K |
| 2026-07-31 | $139.04 | -7.42% | $147.61 | $149.54 | $138.74 | 185.70K |
| 2026-07-30 | $150.19 | +5.32% | $144.50 | $150.78 | $143.80 | 157.70K |
| 2026-07-29 | $142.60 | -0.17% | $146.32 | $148.91 | $139.35 | 134.00K |
| 2026-07-28 | $142.84 | +0.75% | $142.28 | $146.80 | $137.74 | 148.60K |
| 2026-07-27 | $141.77 | +2.72% | $139.30 | $146.15 | $139.30 | 173.60K |
| 2026-07-24 | $138.01 | -3.63% | $144.45 | $144.45 | $136.68 | 184.30K |
| 2026-07-23 | $143.21 | +0.72% | $140.65 | $144.10 | $138.12 | 134.60K |
| 2026-07-22 | $142.18 | -1.22% | $142.19 | $143.58 | $139.01 | 143.60K |
| 2026-07-21 | $143.94 | +15.94% | $123.84 | $145.98 | $120.61 | 364.80K |
| 2026-07-20 | $124.15 | -21.04% | $155.72 | $157.55 | $123.97 | 558.10K |
| 2026-07-17 | $157.24 | +6.41% | $146.61 | $158.08 | $145.79 | 258.10K |
| 2026-07-16 | $147.77 | -2.76% | $148.23 | $152.34 | $144.07 | 271.60K |
| 2026-07-15 | $151.97 | +1.53% | $146.77 | $154.68 | $144.99 | 189.60K |
| 2026-07-14 | $149.68 | +2.50% | $146.70 | $152.18 | $145.52 | 241.80K |
| 2026-07-13 | $146.03 | +0.88% | $142.11 | $146.35 | $137.37 | 209.80K |
| 2026-07-10 | $144.76 | -4.16% | $150.39 | $150.39 | $140.06 | 214.90K |
| 2026-07-09 | $151.04 | +4.03% | $145.61 | $152.80 | $145.31 | 274.70K |
| 2026-07-08 | $145.19 | -0.35% | $142.31 | $147.73 | $141.30 | 121.10K |
| 2026-07-07 | $145.70 | +3.84% | $141.49 | $147.96 | $138.29 | 152.90K |
| 2026-07-06 | $140.31 | -4.39% | $146.86 | $150.40 | $139.05 | 197.50K |
| 2026-07-02 | $146.76 | +6.15% | $138.58 | $146.88 | $136.77 | 321.90K |
| 2026-07-01 | $138.26 | -9.53% | $150.00 | $150.08 | $135.00 | 468.60K |
| 2026-06-30 | $152.82 | -1.30% | $154.15 | $161.38 | $147.47 | 463.60K |
| 2026-06-29 | $154.84 | +4.47% | $147.93 | $155.00 | $143.53 | 324.50K |
| 2026-06-26 | $148.21 | +8.82% | $135.32 | $149.39 | $134.41 | 1.17M |
| 2026-06-25 | $136.20 | +4.90% | $130.80 | $140.65 | $130.80 | 277.80K |
| 2026-06-24 | $129.84 | +9.40% | $118.96 | $129.99 | $118.93 | 290.00K |
| 2026-06-23 | $118.68 | -0.13% | $116.83 | $120.63 | $116.83 | 198.80K |
| 2026-06-22 | $118.84 | +5.08% | $115.29 | $120.88 | $114.55 | 231.40K |
| 2026-06-18 | $113.10 | +0.42% | $115.70 | $116.60 | $110.96 | 383.20K |
| 2026-06-17 | $112.63 | +2.28% | $111.08 | $115.48 | $109.83 | 181.90K |
| 2026-06-16 | $110.12 | -5.48% | $117.00 | $117.00 | $109.59 | 251.70K |
| 2026-06-15 | $116.51 | +7.08% | $112.09 | $116.77 | $109.66 | 265.10K |
| 2026-06-12 | $108.81 | +2.28% | $106.82 | $109.00 | $104.77 | 360.80K |
| 2026-06-11 | $106.38 | +4.10% | $102.57 | $106.85 | $102.00 | 210.90K |
| 2026-06-10 | $102.19 | -2.09% | $102.26 | $106.40 | $100.00 | 359.40K |
| 2026-06-09 | $104.37 | -0.84% | $106.20 | $108.31 | $103.68 | 362.30K |
| 2026-06-08 | $105.25 | -3.15% | $110.80 | $120.00 | $103.61 | 368.30K |
| 2026-06-05 | $108.67 | -5.36% | $112.00 | $114.48 | $105.62 | 374.20K |
| 2026-06-04 | $114.82 | -0.52% | $114.50 | $117.04 | $111.12 | 207.70K |
| 2026-06-03 | $115.42 | +10.27% | $107.74 | $115.53 | $106.27 | 571.30K |
| 2026-06-02 | $104.67 | -7.03% | $110.61 | $111.16 | $104.37 | 200.40K |
| 2026-06-01 | $112.59 | -4.96% | $119.00 | $119.82 | $111.47 | 242.30K |
| 2026-05-29 | $118.46 | +2.24% | $116.13 | $118.90 | $114.49 | 155.70K |
| 2026-05-28 | $115.86 | -0.34% | $117.21 | $117.21 | $114.52 | 114.60K |
| 2026-05-27 | $116.26 | -1.13% | $117.64 | $120.00 | $115.31 | 113.70K |
| 2026-05-26 | $117.59 | +3.16% | $115.26 | $117.61 | $114.04 | 126.70K |