Palvella Therapeutics(PVLA)
$152.48-0.70 (-0.46%)
PVLA
Palvella Therapeutics historical prices
$152.48
At close:-0.70 (-0.46%)
Want to see PVLA full AI Analyst Report?
Palvella Therapeutics (PVLA) Historical Prices
806 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 153.00 | 156.71 | 149.81 | 152.48 | 152.48 | -0.46% | 240,297 | 1.01 |
| Nov 12, 2026 | 164.16 | 165.16 | 152.13 | 153.18 | 153.18 | -6.56% | 282,742 | 1.20 |
| Nov 11, 2026 | 168.81 | 171.86 | 163.63 | 163.94 | 163.94 | -2.83% | 241,511 | 1.04 |
| Nov 10, 2026 | 173.81 | 175.88 | 163.75 | 168.71 | 168.71 | -4.10% | 373,400 | 1.62 |
| Nov 09, 2026 | 178.48 | 179.95 | 171.19 | 174.08 | 174.08 | -1.05% | 364,538 | 1.60 |
| Nov 06, 2026 | 158.01 | 176.94 | 156.54 | 175.92 | 175.92 | +12.16% | 502,011 | 2.25 |
| Nov 05, 2026 | 166.73 | 166.73 | 153.40 | 156.85 | 156.85 | -3.35% | 269,519 | 1.22 |
| Nov 04, 2026 | 155.00 | 163.75 | 147.25 | 162.28 | 162.28 | +6.11% | 407,143 | 1.87 |
| Nov 03, 2026 | 147.14 | 153.86 | 142.89 | 152.93 | 152.93 | +4.51% | 339,565 | 1.59 |
| Nov 02, 2026 | 146.38 | 150.00 | 141.98 | 146.33 | 146.33 | +0.12% | 303,458 | 1.44 |
| Oct 30, 2026 | 149.49 | 150.90 | 144.10 | 146.15 | 146.15 | -3.58% | 292,822 | 1.39 |
| Oct 29, 2026 | 149.65 | 156.82 | 146.47 | 151.58 | 151.58 | +2.79% | 342,952 | 1.65 |
| Oct 28, 2026 | 134.15 | 147.91 | 132.94 | 147.47 | 147.47 | +10.95% | 368,228 | 1.80 |
| Oct 27, 2026 | 126.31 | 133.33 | 125.63 | 132.91 | 132.91 | +5.29% | 178,768 | 0.87 |
| Oct 26, 2026 | 126.52 | 127.20 | 123.83 | 126.23 | 126.23 | +0.90% | 109,511 | 0.53 |
| Oct 23, 2026 | 124.60 | 125.93 | 121.34 | 125.10 | 125.10 | -1.02% | 161,791 | 0.79 |
| Oct 22, 2026 | 125.09 | 127.91 | 123.48 | 126.39 | 126.39 | -0.15% | 102,112 | 0.50 |
| Oct 21, 2026 | 125.39 | 128.48 | 122.82 | 126.58 | 126.58 | +2.15% | 255,792 | 1.25 |
| Oct 20, 2026 | 123.30 | 131.03 | 122.54 | 123.92 | 123.92 | +0.78% | 267,710 | 1.32 |
| Oct 19, 2026 | 121.93 | 125.08 | 120.75 | 122.96 | 122.96 | +2.21% | 271,658 | 1.36 |
| Oct 16, 2026 | 127.27 | 127.27 | 118.23 | 120.30 | 120.30 | -5.53% | 179,489 | 0.88 |
| Oct 15, 2026 | 123.58 | 129.49 | 122.51 | 127.34 | 127.34 | +3.88% | 240,970 | 1.16 |
| Oct 14, 2026 | 125.53 | 128.29 | 120.27 | 122.58 | 122.58 | -4.61% | 384,514 | 1.86 |
| Oct 13, 2026 | 134.08 | 134.14 | 127.97 | 128.51 | 128.51 | -4.37% | 215,837 | 1.04 |
| Oct 12, 2026 | 137.27 | 138.48 | 131.78 | 134.38 | 134.38 | -3.16% | 213,793 | 1.03 |
| Oct 09, 2026 | 130.70 | 139.86 | 128.80 | 138.77 | 138.77 | +5.66% | 174,040 | 0.84 |
| Oct 08, 2026 | 129.90 | 131.95 | 124.49 | 131.34 | 131.34 | +0.57% | 209,331 | 1.01 |
| Oct 07, 2026 | 125.97 | 131.35 | 125.00 | 130.59 | 130.59 | +2.02% | 151,991 | 0.73 |
| Oct 06, 2026 | 133.75 | 133.85 | 124.97 | 128.00 | 128.00 | -3.15% | 309,986 | 1.49 |
| Oct 05, 2026 | 132.50 | 133.27 | 129.51 | 132.16 | 132.16 | -0.23% | 140,565 | 0.68 |
| Oct 02, 2026 | 135.15 | 137.04 | 127.26 | 132.47 | 132.47 | -0.20% | 348,127 | 1.70 |
| Oct 01, 2026 | 135.57 | 139.23 | 131.65 | 132.73 | 132.73 | -3.77% | 337,341 | 1.66 |
| Sep 30, 2026 | 141.14 | 142.96 | 137.30 | 137.93 | 137.93 | -0.77% | 262,310 | 1.32 |
| Sep 29, 2026 | 140.20 | 141.54 | 136.18 | 139.00 | 139.00 | -0.59% | 215,009 | 1.07 |
| Sep 28, 2026 | 138.13 | 143.55 | 137.43 | 139.83 | 139.83 | +1.21% | 188,616 | 0.92 |
| Sep 25, 2026 | 147.02 | 147.44 | 137.86 | 138.16 | 138.16 | -5.42% | 193,342 | 0.92 |
| Sep 24, 2026 | 148.05 | 149.11 | 143.08 | 146.07 | 146.07 | -2.33% | 185,057 | 0.88 |
| Sep 23, 2026 | 157.62 | 157.62 | 147.43 | 149.56 | 149.56 | -5.42% | 180,604 | 0.80 |
| Sep 22, 2026 | 155.08 | 160.84 | 153.64 | 158.13 | 158.13 | +3.08% | 276,629 | 1.22 |
| Sep 21, 2026 | 152.40 | 155.11 | 151.31 | 153.41 | 153.41 | +1.89% | 123,591 | 0.54 |
| Sep 18, 2026 | 154.72 | 154.72 | 149.20 | 150.56 | 150.56 | -2.44% | 646,462 | 2.90 |
| Sep 17, 2026 | 154.78 | 156.79 | 151.55 | 154.32 | 154.32 | +1.91% | 152,848 | 0.68 |
| Sep 16, 2026 | 152.54 | 155.18 | 150.76 | 151.43 | 151.43 | +0.14% | 201,973 | 0.89 |
| Sep 15, 2026 | 152.72 | 155.63 | 148.15 | 151.22 | 151.22 | -0.31% | 215,632 | 0.95 |
| Sep 14, 2026 | 150.14 | 153.41 | 150.14 | 151.69 | 151.69 | +1.04% | 223,048 | 0.98 |
| Sep 11, 2026 | 152.75 | 154.30 | 149.98 | 150.13 | 150.13 | -0.17% | 163,366 | 0.72 |
| Sep 10, 2026 | 148.43 | 151.37 | 147.10 | 150.39 | 150.39 | -0.63% | 266,083 | 1.16 |
| Sep 09, 2026 | 147.26 | 155.00 | 145.91 | 151.34 | 151.34 | -0.62% | 149,392 | 0.65 |
| Sep 08, 2026 | 153.42 | 157.93 | 151.58 | 152.28 | 152.28 | -3.15% | 165,031 | 0.71 |
| Sep 07, 2026 | 152.95 | 157.45 | 152.95 | 157.24 | 157.24 | 0.00% | 0 | 0.00 |
