Palvella Therapeutics, Inc. PVLA
152.48 USD -0.70 (-0.46%)
Regular-session close
152.48 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
149.87 Day range 156.71
76.43 52-week range 175.92
- YTD
- +45.68%
- 1 year
- +89.42%
PVLA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 153.00 | 156.71 | 149.87 | 152.48 | -0.70 | -0.46% | 240,297 |
| Nov 12, 2026 | 164.16 | 165.15 | 152.13 | 153.18 | -10.76 | -6.56% | 282,800 |
| Nov 11, 2026 | 168.81 | 171.86 | 163.63 | 163.94 | -4.77 | -2.83% | 241,500 |
| Nov 10, 2026 | 173.81 | 175.88 | 163.75 | 168.71 | -5.37 | -3.08% | 373,400 |
| Nov 9, 2026 | 178.48 | 179.95 | 171.19 | 174.08 | -1.84 | -1.05% | 361,500 |
| Nov 6, 2026 | 158.01 | 176.94 | 156.54 | 175.92 | +19.07 | +12.16% | 502,000 |
| Nov 5, 2026 | 166.73 | 166.73 | 153.40 | 156.85 | -5.43 | -3.35% | 269,500 |
| Nov 4, 2026 | 155.00 | 163.75 | 147.25 | 162.28 | +9.35 | +6.11% | 406,700 |
| Nov 3, 2026 | 147.14 | 153.86 | 142.88 | 152.93 | +6.60 | +4.51% | 336,500 |
| Nov 2, 2026 | 146.38 | 150.00 | 141.98 | 146.33 | +0.18 | +0.12% | 303,500 |
| Oct 30, 2026 | 149.49 | 150.90 | 144.10 | 146.15 | -5.43 | -3.58% | 292,800 |
| Oct 29, 2026 | 149.65 | 156.82 | 146.47 | 151.58 | +4.11 | +2.79% | 343,000 |
| Oct 28, 2026 | 134.15 | 147.91 | 132.94 | 147.47 | +14.56 | +10.95% | 368,200 |
| Oct 27, 2026 | 126.31 | 133.33 | 125.63 | 132.91 | +6.68 | +5.29% | 178,800 |
| Oct 26, 2026 | 126.52 | 127.20 | 123.83 | 126.23 | +1.13 | +0.90% | 110,500 |
| Oct 23, 2026 | 124.60 | 125.93 | 121.34 | 125.10 | -1.29 | -1.02% | 163,000 |
| Oct 22, 2026 | 125.09 | 127.91 | 123.47 | 126.39 | -0.19 | -0.15% | 102,100 |
| Oct 21, 2026 | 125.39 | 128.48 | 122.82 | 126.58 | +2.66 | +2.15% | 248,500 |
| Oct 20, 2026 | 123.30 | 131.03 | 122.54 | 123.92 | +0.96 | +0.78% | 265,800 |
| Oct 19, 2026 | 121.93 | 125.07 | 120.75 | 122.96 | +2.66 | +2.21% | 271,700 |
| Oct 16, 2026 | 127.27 | 127.27 | 118.22 | 120.30 | -7.04 | -5.53% | 180,000 |
| Oct 15, 2026 | 123.58 | 129.49 | 122.51 | 127.34 | +4.76 | +3.88% | 241,000 |
| Oct 14, 2026 | 125.53 | 128.29 | 120.27 | 122.58 | -5.93 | -4.61% | 382,300 |
| Oct 13, 2026 | 134.08 | 134.14 | 127.97 | 128.51 | -5.87 | -4.37% | 215,800 |
| Oct 12, 2026 | 137.27 | 138.48 | 131.78 | 134.38 | -4.39 | -3.16% | 213,400 |
| Oct 9, 2026 | 130.70 | 139.86 | 128.80 | 138.77 | +7.43 | +5.66% | 174,000 |
| Oct 8, 2026 | 129.90 | 131.95 | 124.49 | 131.34 | +0.75 | +0.57% | 209,300 |
| Oct 7, 2026 | 125.97 | 131.35 | 125.00 | 130.59 | +2.59 | +2.02% | 152,000 |
| Oct 6, 2026 | 133.75 | 133.85 | 124.97 | 128.00 | -4.16 | -3.15% | 309,400 |
| Oct 5, 2026 | 132.50 | 133.26 | 129.51 | 132.16 | -0.31 | -0.23% | 140,600 |
| Oct 2, 2026 | 135.15 | 137.04 | 127.26 | 132.47 | -0.26 | -0.20% | 348,100 |
| Oct 1, 2026 | 135.57 | 139.23 | 131.65 | 132.73 | -5.20 | -3.77% | 337,400 |
| Sep 30, 2026 | 141.14 | 142.96 | 137.30 | 137.93 | -1.07 | -0.77% | 262,300 |
| Sep 29, 2026 | 140.20 | 141.54 | 136.18 | 139.00 | -0.83 | -0.59% | 214,800 |
| Sep 28, 2026 | 138.13 | 143.55 | 137.43 | 139.83 | +1.67 | +1.21% | 188,600 |
| Sep 25, 2026 | 147.02 | 147.44 | 137.86 | 138.16 | -7.91 | -5.42% | 193,300 |
| Sep 24, 2026 | 148.05 | 149.11 | 143.08 | 146.07 | -3.49 | -2.33% | 185,100 |
| Sep 23, 2026 | 157.62 | 157.62 | 147.43 | 149.56 | -8.57 | -5.42% | 180,600 |
| Sep 22, 2026 | 155.08 | 160.84 | 153.64 | 158.13 | +4.72 | +3.08% | 276,600 |
| Sep 21, 2026 | 152.40 | 155.11 | 151.31 | 153.41 | +2.85 | +1.89% | 123,600 |
| Sep 18, 2026 | 154.72 | 154.72 | 149.20 | 150.56 | -3.76 | -2.44% | 646,500 |
| Sep 17, 2026 | 154.78 | 156.79 | 151.55 | 154.32 | +2.89 | +1.91% | 152,800 |
| Sep 16, 2026 | 152.54 | 155.18 | 150.76 | 151.43 | +0.21 | +0.14% | 202,000 |
| Sep 15, 2026 | 152.72 | 155.63 | 148.15 | 151.22 | -0.47 | -0.31% | 215,600 |
| Sep 14, 2026 | 150.14 | 153.40 | 150.14 | 151.69 | +1.56 | +1.04% | 223,000 |
| Sep 11, 2026 | 152.75 | 154.30 | 149.98 | 150.13 | -0.26 | -0.17% | 163,300 |
| Sep 10, 2026 | 148.43 | 151.37 | 147.10 | 150.39 | -0.95 | -0.63% | 266,100 |
| Sep 9, 2026 | 147.26 | 155.00 | 145.91 | 151.34 | -0.94 | -0.62% | 149,400 |
| Sep 8, 2026 | 153.42 | 157.93 | 151.58 | 152.28 | -4.96 | -3.15% | 165,000 |
| Sep 4, 2026 | 152.95 | 157.45 | 152.95 | 157.24 | +1.77 | +1.14% | 162,300 |
| Sep 3, 2026 | 152.95 | 155.92 | 150.76 | 155.47 | +2.52 | +1.65% | 249,700 |
| Sep 2, 2026 | 153.76 | 157.00 | 149.68 | 152.95 | +2.40 | +1.59% | 125,200 |
| Sep 1, 2026 | 150.00 | 152.07 | 148.68 | 150.55 | -2.04 | -1.34% | 119,900 |
| Aug 31, 2026 | 147.95 | 152.89 | 143.47 | 152.59 | +2.62 | +1.75% | 245,800 |
| Aug 28, 2026 | 148.65 | 153.28 | 148.35 | 149.97 | -0.36 | -0.24% | 192,000 |
| Aug 27, 2026 | 154.04 | 156.04 | 149.04 | 150.33 | -4.00 | -2.59% | 232,800 |
| Aug 26, 2026 | 148.18 | 154.74 | 144.22 | 154.33 | +6.09 | +4.11% | 194,400 |
| Aug 25, 2026 | 148.59 | 151.54 | 145.14 | 148.24 | +2.49 | +1.71% | 192,000 |
| Aug 24, 2026 | 141.78 | 146.69 | 136.06 | 145.75 | +3.71 | +2.61% | 315,500 |
| Aug 21, 2026 | 145.55 | 146.92 | 138.54 | 142.04 | -0.54 | -0.38% | 161,900 |
| Aug 20, 2026 | 145.32 | 148.35 | 139.92 | 142.58 | -7.38 | -4.92% | 209,000 |
| Aug 19, 2026 | 156.77 | 157.07 | 142.12 | 149.96 | -0.46 | -0.31% | 217,200 |
| Aug 18, 2026 | 152.36 | 154.56 | 149.05 | 150.42 | -3.10 | -2.02% | 148,000 |
| Aug 17, 2026 | 154.39 | 157.65 | 152.33 | 153.52 | -2.61 | -1.67% | 187,000 |
| Aug 14, 2026 | 156.55 | 160.33 | 154.35 | 156.13 | -0.42 | -0.27% | 109,800 |
65 days, newest first. Daily bars as drawn on the PVLA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.