NASDAQ : PVLA
Palvella Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 151.58 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Palvella Therapeutics, Inc. (PVLA) closed at 146.15 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 149.49 | 150.9 | 144.1 | 146.15 | 292,825 | -3.58% |
| 2026-10-29 | 149.65 | 156.82 | 146.47 | 151.58 | 342,962 | +2.79% |
| 2026-10-28 | 134.15 | 147.91 | 132.94 | 147.47 | 368,236 | +10.95% |
| 2026-10-27 | 126.31 | 133.33 | 125.625 | 132.91 | 178,774 | +5.29% |
| 2026-10-26 | 126.52 | 127.2 | 123.83 | 126.23 | 110,515 | +0.90% |
| 2026-10-23 | 124.6 | 125.93 | 121.34 | 125.1 | 164,224 | -1.02% |
| 2026-10-22 | 125.09 | 127.91 | 123.475 | 126.39 | 104,718 | -0.15% |
| 2026-10-21 | 125.39 | 128.48 | 122.82 | 126.58 | 255,792 | +2.15% |
| 2026-10-20 | 123.3 | 131.03 | 122.54 | 123.92 | 267,710 | +0.78% |
| 2026-10-19 | 121.93 | 125.075 | 120.75 | 122.96 | 271,677 | +2.21% |
| 2026-10-16 | 127.27 | 127.27 | 118.225 | 120.3 | 182,219 | -5.53% |
| 2026-10-15 | 123.58 | 129.49 | 122.51 | 127.34 | 240,970 | +3.88% |
| 2026-10-14 | 125.53 | 128.29 | 120.27 | 122.58 | 384,514 | -4.61% |
| 2026-10-13 | 134.08 | 134.14 | 127.97 | 128.51 | 215,837 | -4.37% |
| 2026-10-12 | 137.27 | 138.48 | 131.78 | 134.38 | 213,793 | -3.16% |
| 2026-10-09 | 130.7 | 139.86 | 128.8 | 138.77 | 174,040 | +5.66% |
| 2026-10-08 | 129.9 | 131.95 | 124.49 | 131.34 | 209,331 | +0.57% |
| 2026-10-07 | 125.97 | 131.345 | 125 | 130.59 | 151,991 | +2.02% |
| 2026-10-06 | 133.75 | 133.85 | 124.97 | 128 | 309,986 | -3.15% |
| 2026-10-05 | 132.5 | 133.265 | 129.51 | 132.16 | 142,876 | -0.23% |
| 2026-10-02 | 135.15 | 137.036 | 127.26 | 132.47 | 348,127 | -0.20% |
| 2026-10-01 | 135.57 | 139.23 | 131.65 | 132.73 | 343,370 | -3.77% |
| 2026-09-30 | 141.14 | 142.96 | 137.3 | 137.93 | 262,310 | -0.77% |
| 2026-09-29 | 140.2 | 141.54 | 136.18 | 139 | 215,009 | -0.59% |
| 2026-09-28 | 138.13 | 143.55 | 137.425 | 139.83 | 188,616 | +1.21% |
| 2026-09-25 | 147.02 | 147.44 | 137.86 | 138.16 | 193,342 | -5.42% |
| 2026-09-24 | 148.05 | 149.11 | 143.08 | 146.07 | 185,057 | -2.33% |
| 2026-09-23 | 157.62 | 157.62 | 147.43 | 149.56 | 180,604 | -5.42% |
| 2026-09-22 | 155.08 | 160.84 | 153.64 | 158.13 | 276,629 | +3.08% |
| 2026-09-21 | 152.4 | 155.11 | 151.31 | 153.41 | 123,591 | +1.89% |
| 2026-09-18 | 154.72 | 154.72 | 149.203 | 150.56 | 646,462 | -2.44% |
| 2026-09-17 | 154.78 | 156.785 | 151.55 | 154.32 | 157,921 | +1.91% |
| 2026-09-16 | 152.54 | 155.18 | 150.755 | 151.43 | 201,973 | +0.14% |
| 2026-09-15 | 152.72 | 155.63 | 148.145 | 151.22 | 215,632 | -0.31% |
| 2026-09-14 | 150.14 | 153.405 | 150.14 | 151.69 | 223,048 | +1.04% |
| 2026-09-11 | 152.75 | 154.3 | 149.983 | 150.13 | 163,366 | -0.17% |
| 2026-09-10 | 148.43 | 151.365 | 147.1 | 150.39 | 266,083 | -0.63% |
| 2026-09-09 | 147.26 | 155 | 145.91 | 151.34 | 149,392 | -0.62% |
| 2026-09-08 | 153.42 | 157.93 | 151.58 | 152.28 | 165,031 | -3.15% |
| 2026-09-04 | 152.95 | 157.45 | 152.95 | 157.24 | 162,268 | +1.14% |
| 2026-09-03 | 152.95 | 155.92 | 150.755 | 155.47 | 249,668 | +1.65% |
| 2026-09-02 | 153.76 | 157 | 149.68 | 152.95 | 125,222 | +1.59% |
| 2026-09-01 | 150 | 152.065 | 148.68 | 150.55 | 119,939 | -1.34% |
| 2026-08-31 | 147.95 | 152.89 | 143.47 | 152.59 | 245,779 | +1.75% |
| 2026-08-28 | 148.65 | 153.28 | 148.35 | 149.97 | 191,992 | -0.24% |
| 2026-08-27 | 154.04 | 156.04 | 149.04 | 150.33 | 232,752 | -2.59% |
| 2026-08-26 | 148.18 | 154.745 | 144.22 | 154.33 | 194,444 | +4.11% |
| 2026-08-25 | 148.59 | 151.54 | 145.14 | 148.24 | 191,989 | +1.71% |
| 2026-08-24 | 141.78 | 146.69 | 136.06 | 145.75 | 315,523 | +2.61% |
| 2026-08-21 | 145.55 | 146.92 | 138.54 | 142.04 | 161,872 | -0.38% |
| 2026-08-20 | 145.32 | 148.35 | 139.92 | 142.58 | 208,991 | -4.92% |
| 2026-08-19 | 156.77 | 157.065 | 142.115 | 149.96 | 217,206 | -0.31% |
| 2026-08-18 | 152.36 | 154.56 | 149.05 | 150.42 | 147,985 | -2.02% |
| 2026-08-17 | 154.39 | 157.65 | 152.33 | 153.52 | 187,027 | -1.67% |
| 2026-08-14 | 156.55 | 160.33 | 154.35 | 156.13 | 109,815 | -0.27% |
| 2026-08-13 | 156 | 158.87 | 150.405 | 156.55 | 243,209 | +0.95% |
| 2026-08-12 | 157.51 | 158.43 | 152.985 | 155.07 | 166,681 | +0.50% |
| 2026-08-11 | 154.05 | 156.78 | 152.78 | 154.3 | 188,407 | +1.37% |
| 2026-08-10 | 156.07 | 157.963 | 151.89 | 152.22 | 140,011 | -3.52% |
| 2026-08-07 | 159 | 160.21 | 156.09 | 157.77 | 182,300 | +1.83% |
| 2026-08-06 | 155.4 | 160.47 | 152.06 | 154.93 | 95,333 | +0.01% |
| 2026-08-05 | 155.25 | 157.98 | 151.11 | 154.91 | 147,342 | +1.92% |
| 2026-08-04 | 135.3 | 155.8 | 135.3 | 151.99 | 279,029 | +7.96% |
| 2026-08-03 | 138.06 | 142.62 | 135.32 | 140.78 | 145,920 | +1.25% |
| 2026-07-31 | 147.61 | 149.54 | 138.74 | 139.04 | 185,671 | -7.42% |
| 2026-07-30 | 144.5 | 150.78 | 143.8 | 150.19 | 157,679 | +5.32% |
| 2026-07-29 | 146.32 | 148.91 | 139.345 | 142.6 | 133,994 | -0.17% |
| 2026-07-28 | 142.28 | 146.8 | 137.74 | 142.84 | 148,636 | +0.75% |
| 2026-07-27 | 139.3 | 146.15 | 139.3 | 141.77 | 173,587 | +2.72% |
| 2026-07-24 | 144.45 | 144.45 | 136.68 | 138.01 | 184,282 | -3.63% |
| 2026-07-23 | 140.65 | 144.095 | 138.12 | 143.205 | 134,814 | +0.72% |
| 2026-07-22 | 142.19 | 143.58 | 139.015 | 142.18 | 143,615 | -1.22% |
| 2026-07-21 | 123.84 | 145.98 | 120.605 | 143.94 | 364,767 | +15.94% |
| 2026-07-20 | 155.72 | 157.55 | 123.968 | 124.15 | 558,139 | -21.04% |
| 2026-07-17 | 146.61 | 158.08 | 145.79 | 157.24 | 258,336 | +6.41% |
| 2026-07-16 | 148.23 | 152.335 | 144.07 | 147.77 | 271,643 | -2.76% |
| 2026-07-15 | 146.77 | 154.675 | 144.99 | 151.97 | 189,671 | +1.53% |
| 2026-07-14 | 146.7 | 152.185 | 145.52 | 149.68 | 241,809 | +2.50% |
| 2026-07-13 | 142.11 | 146.35 | 137.365 | 146.03 | 209,781 | +0.88% |
| 2026-07-10 | 150.39 | 150.39 | 140.06 | 144.76 | 214,963 | -4.16% |
| 2026-07-09 | 145.61 | 152.8 | 145.31 | 151.04 | 274,654 | +4.03% |
| 2026-07-08 | 142.31 | 147.73 | 141.3 | 145.19 | 121,111 | -0.35% |
| 2026-07-07 | 141.49 | 147.96 | 138.29 | 145.7 | 152,930 | +3.84% |
| 2026-07-06 | 146.86 | 150.4 | 139.05 | 140.31 | 197,543 | -4.39% |
| 2026-07-02 | 138.58 | 146.88 | 136.77 | 146.76 | 321,855 | +6.15% |
| 2026-07-01 | 150 | 150.08 | 135 | 138.26 | 468,642 | -9.53% |
| 2026-06-30 | 154.15 | 161.38 | 147.468 | 152.82 | 463,618 | -1.30% |
| 2026-06-29 | 147.93 | 155 | 143.53 | 154.84 | 324,494 | +4.47% |
| 2026-06-26 | 135.32 | 149.39 | 134.41 | 148.21 | 1,173,517 | +8.82% |
| 2026-06-25 | 130.8 | 140.645 | 130.8 | 136.2 | 277,799 | +4.90% |
| 2026-06-24 | 118.96 | 129.99 | 118.93 | 129.84 | 290,039 | +9.40% |
| 2026-06-23 | 116.83 | 120.63 | 116.83 | 118.68 | 198,800 | -0.13% |
| 2026-06-22 | 115.29 | 120.88 | 114.55 | 118.84 | 231,424 | +5.08% |
| 2026-06-18 | 115.7 | 116.6 | 110.96 | 113.1 | 383,247 | +0.42% |
| 2026-06-17 | 111.08 | 115.48 | 109.83 | 112.63 | 181,858 | +2.28% |
| 2026-06-16 | 117 | 117 | 109.59 | 110.12 | 251,735 | -5.48% |
| 2026-06-15 | 112.09 | 116.77 | 109.66 | 116.51 | 265,184 | +7.08% |
| 2026-06-12 | 106.82 | 109.005 | 104.77 | 108.81 | 360,811 | +2.28% |
| 2026-06-11 | 102.57 | 106.85 | 102 | 106.38 | 210,916 | +4.10% |
| 2026-06-10 | 102.26 | 106.4 | 100 | 102.19 | 359,367 | -2.09% |
| 2026-06-09 | 106.2 | 108.31 | 103.68 | 104.37 | 362,295 | -0.84% |
| 2026-06-08 | 110.8 | 120 | 103.61 | 105.25 | 368,318 | -3.15% |
| 2026-06-05 | 112 | 114.48 | 105.62 | 108.67 | 374,164 | -5.36% |
| 2026-06-04 | 114.5 | 117.04 | 111.12 | 114.82 | 207,651 | -0.52% |
| 2026-06-03 | 107.74 | 115.53 | 106.27 | 115.42 | 571,255 | +10.27% |
| 2026-06-02 | 110.61 | 111.16 | 104.37 | 104.67 | 200,403 | -7.03% |
| 2026-06-01 | 119 | 119.82 | 111.475 | 112.59 | 242,282 | -4.96% |
| 2026-05-29 | 116.13 | 118.905 | 114.49 | 118.46 | 155,658 | +2.24% |
| 2026-05-28 | 117.21 | 117.21 | 114.52 | 115.86 | 114,568 | -0.34% |
| 2026-05-27 | 117.64 | 120 | 115.305 | 116.26 | 113,663 | -1.13% |
| 2026-05-26 | 115.26 | 117.61 | 114.045 | 117.59 | 126,734 | +3.16% |
| 2026-05-22 | 116.78 | 117.25 | 113.07 | 113.99 | 146,366 | -1.66% |
| 2026-05-21 | 114.21 | 117.17 | 113.815 | 115.92 | 168,062 | +0.36% |
| 2026-05-20 | 110.99 | 115.5 | 109.1 | 115.5 | 220,974 | +5.77% |
| 2026-05-19 | 103.34 | 110.35 | 101.29 | 109.2 | 208,426 | +3.95% |
| 2026-05-18 | 114.24 | 114.29 | 103.61 | 105.05 | 305,400 | -8.04% |
| 2026-05-15 | 116.82 | 116.82 | 111.56 | 114.24 | 258,448 | -3.98% |
| 2026-05-14 | 120.76 | 121.025 | 117.81 | 118.97 | 157,211 | -1.33% |
| 2026-05-13 | 126.47 | 126.47 | 119.59 | 120.57 | 184,730 | -4.15% |
| 2026-05-12 | 121.56 | 126.14 | 120.84 | 125.79 | 155,329 | +3.03% |