NasdaqCM - Delayed Quote USD

Palvella Therapeutics, Inc. (PVLA)

Compare
13.50
+0.19
+(1.43%)
At close: January 30 at 4:00:00 PM EST
13.01
-0.54
(-3.99%)
Pre-Market: 5:13:40 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202513.0514.5813.0513.5013.5068,943
Jan 29, 202512.5713.5012.4813.3113.3127,800
Jan 28, 202512.8112.9012.6512.6512.6510,900
Jan 27, 202512.9713.2712.5512.9012.9032,200
Jan 24, 202512.8013.1812.1012.4912.4917,800
Jan 23, 202512.9013.0812.5012.9912.9962,200
Jan 22, 202513.7013.7012.8513.1513.1533,000
Jan 21, 202513.2013.5012.8813.2013.20118,900
Jan 17, 202513.2013.2612.9913.1813.1816,000
Jan 16, 202513.3613.6313.0313.2213.2232,200
Jan 15, 202512.5513.4712.5513.3013.3018,300
Jan 14, 202512.0213.2212.0212.9812.9859,300
Jan 13, 202513.7114.3812.6013.0013.0011,000
Jan 10, 202513.8914.2013.4213.9713.9725,200
Jan 8, 202515.0015.6014.0014.2514.2526,900
Jan 7, 202514.9015.6714.1014.7314.7369,300
Jan 6, 202513.0715.0012.8814.7614.76136,700
Jan 3, 202511.8913.4111.8913.2513.2539,700
Jan 2, 202511.6112.2511.2812.0012.0067,200
Dec 31, 202412.2112.2511.7512.0012.006,000
Dec 30, 202411.1712.1211.1712.0012.0049,200
Dec 27, 202412.1012.3211.8012.0012.0035,300
Dec 26, 202412.0312.6311.7111.8811.8821,400
Dec 24, 202411.8111.8311.6011.8011.807,700
Dec 23, 202412.0412.0411.6912.0012.007,600
Dec 20, 202411.9512.0511.7512.0512.0525,400
Dec 19, 202412.1012.3511.9512.0012.0015,400
Dec 18, 202413.0013.0911.7911.7911.7943,300
Dec 17, 202413.0013.2912.7413.0013.00141,900
Dec 16, 202413.0813.0812.5012.8312.8312,700
Dec 13, 202415.0115.3513.2613.6013.6051,700
Dec 12, 202416.3416.5816.1116.1316.137,500
Dec 11, 202416.8516.9316.2416.6016.6011,500
Dec 10, 202416.4117.3616.3017.0017.00110,800
Dec 9, 202416.2416.6016.2416.5716.576,600
Dec 6, 202416.6116.6116.3116.3316.332,000
Dec 5, 202416.5816.5816.2516.3616.364,700
Dec 4, 202416.2216.8616.2016.7016.7027,300
Dec 3, 202416.7316.7616.1016.1016.104,800
Dec 2, 202416.4017.0016.3116.4316.4334,500
Nov 29, 202416.2516.2516.2516.2516.252,400
Nov 27, 202417.0917.0916.5216.8316.833,400
Nov 26, 202416.9917.0716.8317.0717.076,200
Nov 25, 202415.8517.0015.8516.8416.8429,700
Nov 22, 202415.8916.9715.8916.7716.7716,000
Nov 21, 202415.3916.0115.3915.9315.9311,200
Nov 20, 202415.5916.2515.5916.0116.018,000
Nov 19, 202415.1816.2515.1515.5915.5946,500
Nov 18, 202415.5316.0915.3715.4415.4431,700
Nov 15, 202415.8516.1415.7915.8715.876,400
Nov 14, 202416.2516.9715.8515.9515.9596,600
Nov 13, 202416.4716.8516.0116.1016.1097,200
Nov 12, 202415.8416.5315.7216.1216.1260,200
Nov 11, 202416.8416.8815.6915.9715.9740,800
Nov 8, 202416.4816.8316.1016.8316.836,100
Nov 7, 202416.5516.6916.3616.4816.486,500
Nov 6, 202417.0617.7016.5516.7016.70273,300
Nov 5, 202416.9517.2516.8817.0017.0014,200
Nov 4, 202417.2117.3516.9716.9816.9818,600
Nov 1, 202417.2517.4717.1017.3017.304,600
Oct 31, 202417.0017.3316.7217.2517.256,700
Oct 30, 202416.9016.9016.5116.8716.875,900
Oct 29, 202417.0017.2017.0017.0017.005,500
Oct 28, 202416.7517.0016.7017.0017.0012,300
Oct 25, 202416.5116.9916.5116.9416.941,200
Oct 24, 202416.5517.0016.5517.0017.0010,200
Oct 23, 202416.5016.9516.3816.9516.9512,300
Oct 22, 202416.6316.8316.3516.4216.4223,500
Oct 21, 202416.9116.9116.6616.8016.802,300
Oct 18, 202416.8516.9216.8516.9216.922,800
Oct 17, 202416.7116.9616.5116.9316.933,000
Oct 16, 202416.3616.5016.2316.4916.493,400
Oct 15, 202416.1116.4016.0916.2516.259,200
Oct 14, 202416.2516.3016.2516.2716.271,500
Oct 11, 202416.1216.5516.1216.5516.553,600
Oct 10, 202416.4216.5016.2816.3516.353,500
Oct 9, 202416.0716.1716.0716.1716.174,200
Oct 8, 202416.1816.1816.0316.0416.041,900
Oct 7, 202416.1816.2016.1716.1816.181,500
Oct 4, 202416.3016.3016.2516.2616.262,100
Oct 3, 202416.5516.5516.2916.2916.298,500
Oct 2, 202416.8916.8916.2316.5516.552,800
Oct 1, 202416.5016.8316.1716.6116.6121,100
Sep 30, 202416.4516.6916.2516.5816.584,300
Sep 27, 202416.5916.5916.1616.1616.1626,500
Sep 26, 202416.6017.0016.1616.1616.168,300
Sep 25, 202417.0617.2016.4616.4916.496,800
Sep 24, 202416.8317.2316.8317.0717.071,600
Sep 23, 202417.0017.2016.5817.2017.202,200
Sep 20, 202417.3517.5016.5117.2417.249,500
Sep 19, 202416.1617.0016.1616.9916.9915,400
Sep 18, 202416.4516.9316.1616.1616.163,500
Sep 17, 202416.7016.7016.5616.5616.562,100
Sep 16, 202417.4117.4116.1516.6016.6022,300
Sep 13, 202417.0317.4916.6616.6716.6734,000
Sep 12, 202417.5017.6717.0117.0317.037,900
Sep 11, 202417.0717.4916.9717.4917.4916,600
Sep 10, 202417.3617.4917.0017.0417.045,000
Sep 9, 202417.9117.9117.4317.4317.436,200
Sep 6, 202417.3017.3017.0017.0417.041,700
Sep 5, 202417.6017.6717.0017.2517.255,100
Sep 4, 202418.1918.1917.4517.5917.593,500
Sep 3, 202417.4318.6517.3317.4517.4530,200
Aug 30, 202418.4618.5018.1818.4018.409,100
Aug 29, 202417.1818.4717.1818.4718.474,900
Aug 28, 202417.5917.7117.0117.1417.1481,300
Aug 27, 202418.1718.3317.7717.7717.77118,500
Aug 26, 202417.9818.6817.6318.3318.3351,200
Aug 23, 202418.1718.4917.3718.0718.0713,200
Aug 22, 202418.0818.6218.0818.4018.407,800
Aug 21, 202416.9918.5016.9918.1518.1516,600
Aug 20, 202416.5217.2816.1216.8216.829,300
Aug 19, 202417.0017.0016.5316.8816.888,800
Aug 16, 202416.1516.7216.0016.6216.6269,900
Aug 15, 202416.5717.6916.2716.2716.27138,200
Aug 14, 202416.3016.9716.1316.7516.7544,600
Aug 13, 202416.9816.9815.8816.4116.4161,700
Aug 12, 202415.1616.0014.8215.8915.8912,900
Aug 9, 202415.5816.7014.3015.1615.16224,400
Aug 8, 202416.3716.6515.3515.5215.52310,400
Aug 7, 202417.1517.5716.0416.4616.4618,100
Aug 6, 202416.2016.9116.2016.6316.637,800
Aug 5, 202416.7317.1315.7516.1816.1842,000
Aug 2, 202416.6017.5016.2917.3917.3928,000
Aug 1, 202415.9017.9515.9017.0817.0833,400
Jul 31, 202416.3917.1015.8516.6016.6045,900
Jul 30, 202415.7516.4815.1416.4016.4025,600
Jul 29, 202416.8217.0515.7416.3516.3558,100
Jul 26, 202416.5317.9616.5117.0117.0186,400
Jul 25, 202416.0918.3614.2517.3117.31325,900
Jul 24, 202413.1917.4512.6315.0515.055,845,900
Jul 23, 20247.417.987.347.987.9842,100
Jul 22, 20247.537.837.307.487.4821,100
Jul 19, 20247.727.897.257.257.252,300
Jul 18, 20247.757.977.617.697.6938,100
Jul 17, 20247.897.897.217.407.4029,400
Jul 16, 20247.497.807.317.527.5243,900
Jul 15, 20246.657.856.657.417.4186,800
Jul 12, 20246.546.946.206.856.8576,700
Jul 11, 20246.927.146.306.536.5381,000
Jul 10, 20247.817.816.727.057.0555,700
Jul 9, 20247.928.277.277.477.4789,400
Jul 8, 20248.248.407.417.517.5174,500
Jul 5, 20248.078.598.068.408.4026,700
Jul 3, 20248.778.848.688.688.682,500
Jul 2, 20249.589.748.518.578.5734,200
Jul 1, 20249.6010.309.609.709.709,000
Jun 28, 20249.5010.209.409.819.8146,200
Jun 27, 20248.809.498.809.489.4825,600
Jun 26, 20248.578.888.578.728.724,600
Jun 25, 20249.239.238.688.718.716,800
Jun 24, 20249.009.048.318.598.595,300
Jun 21, 20249.179.349.009.099.097,300
Jun 20, 20249.039.358.718.838.8315,500
Jun 18, 20249.9910.009.109.239.2311,100
Jun 17, 20249.909.909.519.709.705,800
Jun 14, 20249.9210.589.8110.0910.0913,000
Jun 13, 202410.2210.2210.0010.0010.002,900
Jun 12, 202410.6010.6010.3510.3510.351,900
Jun 11, 202410.0110.8310.0110.4010.405,700
Jun 10, 202410.1810.2410.0110.0110.013,300
Jun 7, 202410.2910.2910.0110.2510.254,100
Jun 6, 202410.2010.3810.0510.2810.285,800
Jun 5, 202410.4510.4510.0510.2910.293,100
Jun 4, 202410.4310.4410.2910.3010.305,100
Jun 3, 202410.5010.5010.1310.2010.204,300
May 31, 20249.8010.609.8010.1510.154,600
May 30, 20249.659.889.659.799.792,300
May 29, 20249.869.899.319.609.608,000
May 28, 202410.3610.409.669.759.7512,900
May 24, 202410.7910.7910.4810.4810.481,900
May 23, 202410.8510.9510.3110.4910.498,000
May 22, 202411.0011.0410.8610.9910.999,400
May 21, 202411.1311.1811.0011.1811.183,700
May 20, 202411.0011.3710.8511.1811.184,700
May 17, 202411.5411.5410.9710.9710.975,700
May 16, 202411.1211.2511.1011.2511.256,000
May 15, 202411.3311.4811.1311.3711.378,200
May 14, 202410.8711.2210.8711.2211.224,200
May 13, 202411.1511.3311.1511.3311.332,400
May 10, 202411.0011.2611.0011.1511.158,600
May 9, 202411.3211.3211.1611.1611.162,100
May 8, 202410.9011.2510.9011.1411.148,800
May 7, 202410.9911.1810.8711.0411.0410,700
May 6, 202411.0511.4110.8011.0611.0617,000
May 3, 202410.9811.2010.6011.0811.0831,500
May 2, 202411.2811.5910.8211.2411.2481,400
May 1, 202411.6811.9411.5011.6811.6848,200
Apr 30, 202411.6411.9011.6211.7111.7113,900
Apr 29, 202411.9412.1411.5311.7111.7115,000
Apr 26, 202411.5011.9311.5011.7211.7217,000
Apr 25, 202411.6311.7411.3811.6011.6028,500
Apr 24, 202411.7111.9311.1711.9311.9340,100
Apr 23, 2024 1:80 Stock Splits
Apr 23, 202411.4212.9311.1512.0012.00115,500
Apr 22, 202411.6812.0811.2811.6811.6823,549
Apr 19, 202412.3212.4811.0411.6011.6024,694
Apr 18, 202412.9613.3612.2412.4012.408,306
Apr 17, 202413.6813.8412.4012.5612.567,818
Apr 16, 202413.6013.8412.8013.1213.124,008
Apr 15, 202413.6014.0013.0413.6013.607,026
Apr 12, 202413.9214.4013.6013.7613.762,915
Apr 11, 202414.4014.8814.0014.0814.083,068
Apr 10, 202414.4815.2014.0014.1614.163,496
Apr 9, 202413.8415.2013.8414.5614.564,026
Apr 8, 202414.3214.4013.6813.8413.843,303
Apr 5, 202413.6814.1613.6813.7613.764,230
Apr 4, 202413.6814.7213.6013.7613.765,146
Apr 3, 202414.0014.7213.7613.9213.925,080
Apr 2, 202414.4814.8014.0014.2414.246,306
Apr 1, 202415.2015.2014.4014.9614.968,741
Mar 28, 202414.8815.4414.6414.6414.645,861
Mar 27, 202415.2015.6814.5615.5215.5215,479
Mar 26, 202414.6415.8414.6415.0415.044,484
Mar 25, 202415.5216.0014.3214.5614.5637,104
Mar 22, 202416.0017.6015.6816.0016.009,191
Mar 21, 202416.7216.8015.2016.0016.008,133
Mar 20, 202419.2019.2016.4016.8016.809,541
Mar 19, 202416.9619.6016.0817.2817.2831,031
Mar 18, 202414.3222.3214.0016.8016.80119,295
Mar 15, 202413.3614.1613.0413.5213.524,329
Mar 14, 202414.4014.4013.6013.6813.684,374
Mar 13, 202413.2814.7213.2013.9213.923,653
Mar 12, 202413.2014.4012.4013.6813.687,681
Mar 11, 202414.8814.8813.3613.6013.602,869
Mar 8, 202414.3214.9613.5214.4014.407,314
Mar 7, 202413.4414.4013.4414.2414.244,130
Mar 6, 202414.0014.4013.4413.5213.526,055
Mar 5, 202413.6814.8013.6813.7613.7614,106
Mar 4, 202413.7613.8413.2013.6013.603,625
Mar 1, 202413.5213.8413.1213.8413.843,088
Feb 29, 202413.5213.6013.2013.2013.201,751
Feb 28, 202412.8013.7612.8013.6013.608,788
Feb 27, 202412.8813.6012.5612.8812.883,138
Feb 26, 202413.0413.3612.6413.2813.282,859
Feb 23, 202412.8813.4412.4013.0413.043,150
Feb 22, 202413.0413.6012.3212.8812.883,639
Feb 21, 202413.2013.7612.7213.6013.603,416
Feb 20, 202412.7213.6012.6413.5213.523,294
Feb 16, 202413.4413.4412.1612.4812.484,384
Feb 15, 202412.4012.8012.0012.7212.723,426
Feb 14, 202412.2413.1211.9212.4012.405,503
Feb 13, 202412.9613.2012.2412.4012.407,550
Feb 12, 202413.2013.6812.8812.9612.963,258
Feb 9, 202413.1213.4412.8013.2013.204,276
Feb 8, 202413.2814.0812.8813.4413.444,146
Feb 7, 202413.6014.4013.2813.6813.681,903
Feb 6, 202414.4014.4013.3613.9213.92981
Feb 5, 202414.8814.8813.7614.0014.004,618
Feb 2, 202414.4014.8014.0014.5614.561,380
Feb 1, 202415.0415.0414.0014.4014.403,303
Jan 31, 202413.6015.2813.6014.8014.807,769

Related Tickers

OKUR OnKure Therapeutics, Inc.
5.83
+10.42%
 
MLYS Mineralys Therapeutics, Inc.
10.27
-0.87%
 
ZBIO Zenas BioPharma, Inc.
7.62
+4.53%
 
MTVA MetaVia Inc.
1.8800
-0.53%
 
UR9.SG Clinuvel Pharmaceuticals Ltd
7.16
-0.49%
 
UTH.MU United Therapeutics Corp
343.80
-3.70%
 
ZLDAF Zelira Therapeutics Limited
0.3334
0.00%
 
FENC Fennec Pharmaceuticals Inc.
6.55
+1.24%
 
SEELQ Seelos Therapeutics, Inc.
0.0030
+2,900.00%
 
APGE Apogee Therapeutics, Inc.
42.50
+5.41%