Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Palvella Therapeutics, Inc. - Common Stock (PVLA)

138.01
-5.20 (-3.63%)
NASDAQ· Last Trade: Jul 26th, 1:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/15/2026116.82116.82111.56114.24258,449114.24
5/14/2026120.76121.03117.81118.97157,211118.97
5/13/2026126.47126.47119.59120.57184,730120.57
5/12/2026121.56126.14120.84125.79155,330125.79
5/11/2026121.75128.39119.66122.09338,981122.09
5/08/2026115.11121.72113.85121.29231,545121.29
5/07/2026129.05129.05111.06113.26571,441113.26
5/06/2026129.45130.86125.41130.17274,439130.17
5/05/2026130.00132.47123.91129.47212,306129.47
5/04/2026122.79130.00117.79127.61131,805127.61
5/01/2026127.55130.79125.45126.84170,509126.84
4/30/2026124.33129.44124.07128.32138,851128.32
4/29/2026124.39124.64120.36122.44147,795122.44
4/28/2026129.31132.72125.95125.96303,241125.96
4/27/2026122.99130.20120.10128.64215,668128.64