Palvella Therapeutics, Inc. - Common Stock (PVLA)

156.13
-0.42 (-0.27%)
NASDAQ· Last Trade: Aug 16th, 6:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/18/2026115.70116.60110.96113.10383,247113.10
6/17/2026111.08115.48109.83112.63181,858112.63
6/16/2026117.00117.00109.59110.12251,736110.12
6/15/2026112.09116.77109.66116.51265,185116.51
6/12/2026106.82109.00104.77108.81360,812108.81
6/11/2026102.57106.85102.00106.38210,917106.38
6/10/2026102.26106.40100.00102.19359,368102.19
6/09/2026106.20108.31103.68104.37362,292104.37
6/08/2026110.80120.00103.61105.25368,319105.25
6/05/2026112.00114.48105.62108.67374,165108.67
6/04/2026114.50117.04111.12114.82207,652114.82
6/03/2026107.74115.53106.27115.42571,254115.42
6/02/2026110.61111.16104.37104.67200,404104.67
6/01/2026119.00119.82111.47112.59242,266112.59
5/29/20260.01118.91114.49118.46155,659118.46
5/28/2026117.21117.21114.52115.86114,568115.86
5/27/2026117.64120.00115.31116.26113,664116.26
5/26/2026115.26117.61114.05117.59126,735117.59
5/22/2026116.78117.25113.07113.99146,367113.99
5/21/2026114.21117.17113.81115.92168,063115.92
5/20/2026110.99115.50109.10115.50220,974115.50
5/19/2026103.34110.35101.29109.20208,426109.20
5/18/2026114.24114.29103.61105.05305,400105.05