MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PVLA — Palvella Therapeutics, Inc. Common Stock
NasdaqPalvella Therapeutics, Inc. Common Stock
$130.59
+2.59(+2.02%)
- O
- 125.97
- H
- 131.35
- L
- 125.00
- V
- 148.94K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$130.59
Period Return+414.34%
Period High$161.38
Period Low$20.20
Avg Daily Volume219.3K
Total Trading Days365
PVLA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $125.97 | $131.35 | $125.00 | $130.59 | +$2.59 | +2.02% | 148,939 | $129.70 | $125.00 $131.35 |
| Oct 6, 2026 | $133.75 | $133.85 | $124.97 | $128.00 | $-4.16 | -3.15% | 309,986 | $128.70 | $124.97 $133.85 |
| Oct 5, 2026 | $132.50 | $133.27 | $129.51 | $132.16 | $-0.31 | -0.23% | 142,876 | $131.84 | $129.51 $133.27 |
| Oct 2, 2026 | $135.15 | $137.04 | $127.26 | $132.47 | $-0.26 | -0.20% | 348,127 | $131.29 | $127.26 $137.04 |
| Oct 1, 2026 | $135.57 | $139.23 | $131.65 | $132.73 | $-5.20 | -3.77% | 343,370 | $134.63 | $131.65 $139.23 |
| Sep 30, 2026 | $141.14 | $142.96 | $137.30 | $137.93 | $-1.07 | -0.77% | 262,310 | $139.21 | $137.30 $142.96 |
| Sep 29, 2026 | $140.20 | $141.54 | $136.18 | $139.00 | $-0.83 | -0.59% | 215,009 | $138.91 | $136.18 $141.54 |
| Sep 28, 2026 | $138.13 | $143.55 | $137.43 | $139.83 | +$1.67 | +1.21% | 188,616 | $140.82 | $137.43 $143.55 |
| Sep 25, 2026 | $147.02 | $147.44 | $137.86 | $138.16 | $-7.91 | -5.42% | 193,342 | $140.81 | $137.86 $147.44 |
| Sep 24, 2026 | $148.05 | $149.11 | $143.08 | $146.07 | $-3.49 | -2.33% | 185,057 | $145.88 | $143.08 $149.11 |
| Sep 23, 2026 | $157.62 | $157.62 | $147.43 | $149.56 | $-8.57 | -5.42% | 180,604 | $150.18 | $147.43 $157.62 |
| Sep 22, 2026 | $155.08 | $160.84 | $153.64 | $158.13 | +$4.72 | +3.08% | 276,629 | $158.08 | $153.64 $160.84 |
| Sep 21, 2026 | $152.40 | $155.11 | $151.31 | $153.41 | +$2.85 | +1.89% | 123,592 | $153.73 | $151.31 $155.11 |
| Sep 18, 2026 | $154.72 | $154.72 | $149.20 | $150.56 | $-3.76 | -2.44% | 646,463 | $150.86 | $149.20 $154.72 |
| Sep 17, 2026 | $154.78 | $156.79 | $151.55 | $154.32 | +$2.89 | +1.91% | 157,921 | $154.41 | $151.55 $156.79 |
| Sep 16, 2026 | $152.54 | $155.18 | $150.76 | $151.43 | +$0.21 | +0.14% | 201,973 | $152.43 | $150.76 $155.18 |
| Sep 15, 2026 | $152.72 | $155.63 | $148.15 | $151.22 | $-0.47 | -0.31% | 215,612 | $150.02 | $148.15 $155.63 |
| Sep 14, 2026 | $150.14 | $153.41 | $150.14 | $151.69 | +$1.56 | +1.04% | 155,065 | $152.00 | $150.14 $153.41 |
| Sep 11, 2026 | $152.75 | $154.30 | $149.98 | $150.13 | $-0.26 | -0.17% | 163,366 | $151.16 | $149.98 $154.30 |
| Sep 10, 2026 | $148.43 | $151.37 | $147.10 | $150.39 | $-0.95 | -0.63% | 266,083 | $149.70 | $147.10 $151.37 |
| Sep 9, 2026 | $147.26 | $155.00 | $145.91 | $151.34 | $-0.94 | -0.62% | 149,392 | $152.14 | $145.91 $155.00 |
| Sep 8, 2026 | $153.42 | $157.93 | $151.58 | $152.28 | $-4.96 | -3.15% | 165,031 | $155.00 | $151.58 $157.93 |
| Sep 4, 2026 | $152.95 | $157.45 | $152.95 | $157.24 | +$1.77 | +1.14% | 162,268 | $155.98 | $152.95 $157.45 |
| Sep 3, 2026 | $152.95 | $155.92 | $150.76 | $155.47 | +$2.52 | +1.65% | 249,669 | $153.82 | $150.76 $155.92 |
| Sep 2, 2026 | $153.76 | $157.00 | $149.68 | $152.95 | +$2.40 | +1.59% | 125,213 | $152.55 | $149.68 $157.00 |
| Sep 1, 2026 | $150.00 | $152.07 | $148.68 | $150.55 | $-2.04 | -1.34% | 119,939 | $150.25 | $148.68 $152.07 |
| Aug 31, 2026 | $147.95 | $152.89 | $143.47 | $152.59 | +$2.62 | +1.75% | 244,551 | $148.74 | $143.47 $152.89 |
| Aug 28, 2026 | $148.65 | $153.28 | $148.35 | $149.97 | $-0.36 | -0.24% | 191,992 | $150.39 | $148.35 $153.28 |
| Aug 27, 2026 | $154.04 | $156.04 | $149.04 | $150.33 | $-4.00 | -2.59% | 232,752 | $152.41 | $149.04 $156.04 |
| Aug 26, 2026 | $148.18 | $154.75 | $144.22 | $154.33 | +$6.09 | +4.11% | 194,445 | $152.44 | $144.22 $154.75 |