Palvella Therapeutics

PVLA
🏛️ usa →
62.69
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 59.65 59.65 59.65 59.65 8.9K
09:38 57.95 57.95 57.95 57.95 0.6K
10:01 57.98 57.98 57.98 57.98 0.2K
10:04 58.09 58.09 58.09 58.09 0.4K
10:06 58.52 58.52 58.52 58.52 0.3K
10:10 59.99 59.99 59.99 59.99 0.3K
10:21 58.58 58.58 58.29 58.29 0.7K
10:24 58.23 58.23 58.23 58.23 0.6K
10:32 58.85 58.85 58.85 58.85 2.4K
10:33 58.78 58.78 58.78 58.78 0.6K
10:35 59.14 59.14 59.14 59.14 1.3K
10:38 59.31 59.31 59.31 59.31 0.2K
10:42 59.31 59.31 59.31 59.31 0.2K
10:43 59.16 59.16 59.16 59.16 0.7K
10:46 59.32 59.32 59.32 59.32 1.1K
10:52 59.32 59.32 59.32 59.32 1.3K
11:05 59.02 59.02 59.02 59.02 1.3K
11:14 59.54 59.54 59.54 59.54 0.1K
11:16 59.54 59.54 59.54 59.54 0.7K
11:26 59.54 59.54 59.54 59.54 0.4K
11:27 58.91 58.91 58.85 58.85 0.9K
11:28 59.57 59.57 59.57 59.57 1.1K
11:40 59.45 59.45 59.45 59.45 0.2K
11:41 59.40 59.40 59.40 59.40 1.8K
11:42 59.22 59.22 59.22 59.22 0.4K
11:45 58.64 58.64 58.64 58.64 0.3K
11:48 59.46 59.46 59.46 59.46 0.1K
11:49 59.16 59.16 59.16 59.16 0.6K
11:54 58.80 58.80 58.80 58.80 0.2K
11:55 58.77 58.77 58.77 58.77 0.2K
12:00 58.77 58.77 58.77 58.77 0.1K
12:03 58.76 58.76 58.58 58.58 2.2K
12:05 58.93 58.93 58.93 58.93 0.7K
12:09 58.68 58.68 58.68 58.68 1.1K
12:15 59.08 59.08 59.08 59.08 0.1K
12:16 59.23 59.23 58.93 58.93 1.1K
12:21 58.68 58.68 58.68 58.68 0.1K
12:23 58.16 58.16 58.16 58.16 0.2K
12:31 59.24 59.30 59.24 59.30 1.1K
12:32 59.61 59.61 59.61 59.61 1.1K
12:47 60.23 60.23 60.23 60.23 0.1K
12:50 60.22 60.25 60.22 60.25 1.3K
12:53 59.06 60.19 59.06 60.19 0.7K
13:05 60.00 60.00 60.00 60.00 0.1K
13:07 59.90 59.90 59.90 59.90 1.5K
13:08 60.05 60.05 60.05 60.05 1.6K
13:16 59.95 59.95 59.95 59.95 5.6K
13:18 60.18 60.18 59.99 59.99 0.9K
13:19 60.20 60.20 60.20 60.20 1.1K
13:20 60.00 60.00 60.00 60.00 1.8K
13:25 60.21 60.21 60.21 60.21 0.7K
13:26 59.78 59.78 59.78 59.78 0.6K
13:28 59.78 60.16 59.78 60.16 0.4K
13:29 60.04 60.04 60.00 60.00 1.7K
13:33 59.78 59.78 59.67 59.67 1.8K
13:35 59.77 59.77 59.77 59.77 0.4K
13:37 59.40 59.40 59.40 59.40 0.2K
13:39 59.37 59.37 59.37 59.37 0.3K
13:42 59.37 59.37 59.31 59.31 3.7K
13:43 59.51 59.51 59.20 59.20 0.6K
13:46 59.51 59.51 59.51 59.51 0.1K
13:47 59.51 59.51 59.51 59.51 0.2K
13:49 58.99 58.99 58.99 58.99 0.1K
13:50 59.00 59.00 59.00 59.00 0.3K
13:51 59.42 59.42 59.42 59.42 0.6K
13:56 59.00 59.00 59.00 59.00 1.4K
14:00 59.07 59.07 59.07 59.07 0.2K
14:03 59.07 59.07 59.07 59.07 0.1K
14:08 59.37 59.37 59.37 59.37 0.5K
14:11 58.80 58.80 58.80 58.80 0.7K
14:19 59.54 59.54 59.54 59.54 3.0K
14:20 59.54 59.88 59.54 59.88 6.7K
14:22 60.00 60.00 59.79 59.79 1.5K
14:24 59.47 59.47 59.47 59.47 0.1K
14:26 59.95 59.95 59.95 59.95 1.5K
14:27 60.13 60.13 60.13 60.13 0.4K
14:28 59.64 60.21 59.64 59.95 0.7K
14:34 59.90 59.90 59.90 59.90 0.3K
14:37 60.00 60.00 60.00 60.00 0.2K
14:44 59.91 60.19 59.91 60.19 0.7K
14:51 59.92 59.92 59.92 59.92 0.1K
14:52 60.25 60.25 60.25 60.25 0.3K
14:56 59.93 59.93 59.93 59.93 0.1K
14:58 60.19 60.19 60.19 60.19 0.3K
15:03 59.87 59.87 59.87 59.87 0.3K
15:05 60.10 60.10 60.10 60.10 0.1K
15:06 59.98 59.98 59.98 59.98 0.4K
15:07 59.91 59.91 59.91 59.91 0.3K
15:09 59.88 59.88 59.80 59.80 1.2K
15:10 59.79 59.79 59.67 59.67 0.4K
15:13 59.19 59.85 59.19 59.85 0.7K
15:17 59.85 59.99 59.85 59.99 0.8K
15:18 59.76 59.76 59.76 59.76 0.2K
15:19 60.14 60.14 60.14 60.14 1.0K
15:20 59.88 59.88 59.88 59.88 0.5K
15:22 59.85 59.85 59.76 59.77 0.5K
15:23 59.75 59.75 59.59 59.59 1.4K
15:24 59.56 59.56 59.56 59.56 0.1K
15:26 59.56 59.56 59.56 59.56 0.9K
15:32 59.52 59.62 59.52 59.62 1.1K
15:35 59.62 59.62 59.62 59.62 0.2K
15:38 59.41 59.56 59.41 59.43 1.1K
15:40 59.41 59.70 59.41 59.70 2.1K
15:42 59.84 59.84 59.84 59.84 1.3K
15:44 59.77 59.77 59.74 59.74 0.6K
15:45 59.74 59.74 59.74 59.74 0.7K
15:47 59.74 59.74 59.74 59.74 0.1K
15:49 59.84 59.84 59.66 59.66 5.8K
15:50 59.41 59.41 59.41 59.41 1.7K
15:54 59.11 59.11 59.11 59.11 0.4K
15:55 59.18 59.18 59.18 59.18 2.2K
15:57 58.82 58.84 58.73 58.73 1.5K
15:58 58.84 58.98 58.70 58.70 1.2K
15:59 58.69 59.21 58.65 58.71 77.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 62.27 65.43 62.02 62.69 0.2M
2025-09-29 60.10 63.24 59.16 62.25 0.3M
2025-09-26 58.79 61.00 58.16 59.59 0.2M
2025-09-25 60.03 60.03 57.38 57.69 0.1M
2025-09-24 57.06 61.30 56.55 58.87 0.2M
2025-09-23 58.98 59.19 56.56 56.69 0.3M
2025-09-22 57.92 60.25 57.92 58.71 0.2M
2025-09-19 59.19 63.12 56.22 58.24 0.3M
2025-09-18 56.29 61.40 56.29 59.04 0.2M
2025-09-17 54.78 57.84 54.48 56.57 0.2M
2025-09-16 54.60 55.08 54.28 54.51 0.1M
2025-09-15 57.30 57.30 53.30 54.63 0.1M
2025-09-12 58.76 59.32 54.83 56.84 0.1M
2025-09-11 60.00 61.48 57.70 58.45 0.1M
2025-09-10 56.58 60.97 55.83 59.73 0.1M
2025-09-09 55.90 56.78 54.40 56.71 0.1M
2025-09-08 56.60 56.60 52.82 55.02 0.1M
2025-09-05 54.14 58.22 52.36 55.68 0.2M
2025-09-04 53.86 54.15 51.54 54.14 0.1M
2025-09-03 52.71 56.77 51.38 53.51 0.1M
2025-09-02 53.37 54.67 50.82 52.71 0.1M
2025-08-29 51.09 54.15 49.81 54.15 0.1M
2025-08-28 57.04 57.04 51.18 51.30 0.1M
2025-08-27 53.76 57.19 52.41 56.45 0.1M
2025-08-26 50.37 55.59 50.12 53.76 0.1M
2025-08-25 53.43 53.43 49.13 50.13 0.2M
2025-08-22 51.72 53.93 50.94 53.42 0.2M
2025-08-21 49.88 52.87 48.65 51.31 0.1M
2025-08-20 48.10 51.72 46.08 50.44 0.1M
2025-08-19 49.75 50.00 47.28 48.50 0.3M
2025-08-18 48.00 50.22 46.43 49.55 0.2M
2025-08-15 47.12 47.97 44.25 47.30 0.2M
2025-08-14 43.83 47.50 41.71 46.10 0.2M
2025-08-13 43.49 46.35 42.89 44.64 0.1M
2025-08-12 41.56 44.04 40.92 43.21 0.1M
2025-08-11 41.00 41.72 40.22 41.71 0.1M
2025-08-08 39.30 41.00 38.95 40.90 0.1M
2025-08-07 39.12 39.19 37.33 39.05 0.1M
2025-08-06 38.80 39.40 37.50 39.07 0.2M
2025-08-05 37.26 37.80 36.93 37.52 0.1M
2025-08-04 36.79 37.83 36.00 37.20 0.1M
2025-08-01 36.68 36.74 34.57 36.55 0.1M
2025-07-31 36.80 38.46 36.50 36.58 0.1M
2025-07-30 39.20 39.20 36.85 37.44 0.3M
2025-07-29 39.93 40.28 37.87 38.88 0.3M
2025-07-28 39.05 40.50 37.70 39.87 0.3M
2025-07-25 38.99 39.31 37.99 38.62 0.2M
2025-07-24 38.44 38.63 37.22 38.63 0.1M
2025-07-23 36.00 38.74 35.68 38.43 0.3M
2025-07-22 31.01 36.21 31.01 36.00 0.6M
2025-07-21 30.96 31.24 29.59 31.00 0.1M
2025-07-18 31.10 31.50 29.38 29.51 0.1M
2025-07-17 28.25 31.36 28.19 31.23 0.5M
2025-07-16 27.80 28.47 26.98 28.42 0.1M
2025-07-15 27.60 28.07 26.78 27.70 0.1M
2025-07-14 26.09 28.15 25.80 27.55 0.1M
2025-07-11 26.50 26.89 25.91 26.46 0.1M
2025-07-10 25.75 27.00 25.62 26.94 0.1M
2025-07-09 25.00 25.83 24.80 25.80 0.1M
2025-07-08 24.77 24.99 24.07 24.89 0.0M
2025-07-07 23.87 24.93 23.76 24.90 0.1M
2025-07-03 23.95 26.00 23.90 24.12 0.0M
2025-07-02 22.66 24.11 22.03 23.83 0.1M
2025-07-01 22.54 23.14 21.55 22.67 0.1M
2025-06-30 22.00 23.10 21.84 22.54 0.1M
2025-06-27 20.37 23.69 20.35 22.08 1.1M
2025-06-26 20.99 21.45 20.47 20.62 0.1M
2025-06-25 22.70 22.88 21.30 21.34 0.1M
2025-06-24 22.91 23.38 21.86 22.06 0.1M
2025-06-23 21.71 23.53 21.71 22.54 0.2M
2025-06-20 21.00 22.72 20.79 22.05 0.1M
2025-06-18 21.29 22.03 20.20 20.51 0.0M
2025-06-17 23.37 23.56 21.15 21.24 0.1M
2025-06-16 25.50 25.50 23.40 23.42 0.1M
2025-06-13 26.35 26.49 24.65 25.05 0.2M
2025-06-12 25.05 26.65 24.40 26.42 0.1M
2025-06-11 26.21 26.45 24.74 25.32 0.1M
2025-06-10 26.25 27.20 26.04 26.23 0.1M
2025-06-09 25.93 26.93 25.02 26.63 0.1M
2025-06-06 24.10 25.88 23.52 25.40 0.0M
2025-06-05 24.15 24.23 22.86 23.49 0.0M
2025-06-04 24.10 24.94 22.78 23.81 0.1M
2025-06-03 24.24 25.15 23.76 24.44 0.1M
2025-06-02 24.75 26.74 23.65 25.14 0.2M
2025-05-30 24.36 25.50 24.13 24.13 0.1M
2025-05-29 24.37 25.31 24.08 24.78 0.1M
2025-05-28 23.49 24.19 22.30 23.83 0.0M
2025-05-27 24.17 24.81 22.90 22.94 0.0M
2025-05-23 21.99 24.39 21.96 23.72 0.1M
2025-05-22 22.43 23.36 21.87 22.11 0.0M
2025-05-21 23.23 23.56 22.43 23.00 0.0M
2025-05-20 22.89 23.82 22.11 23.23 0.0M
2025-05-19 21.95 23.54 21.51 22.56 0.0M
2025-05-16 21.80 23.03 21.65 22.05 0.0M
2025-05-15 21.09 22.33 21.09 21.61 0.0M
2025-05-14 23.36 24.25 21.70 21.70 0.0M
2025-05-13 21.34 23.33 20.97 23.12 0.1M
2025-05-12 23.86 23.86 20.37 20.75 0.1M
2025-05-09 22.85 23.39 22.31 22.77 0.0M
2025-05-08 22.09 23.50 21.71 23.04 0.0M
2025-05-07 21.57 23.72 21.57 22.07 0.0M
2025-05-06 23.37 23.67 21.86 22.93 0.1M
2025-05-05 24.15 24.36 23.30 23.86 0.1M
2025-05-02 24.24 24.97 23.55 24.46 0.1M
2025-05-01 24.02 24.60 23.48 24.09 0.1M
2025-04-30 22.94 25.45 22.94 24.28 0.1M
2025-04-29 24.50 25.43 22.47 23.44 0.2M
2025-04-28 25.30 26.16 24.13 24.57 0.0M
2025-04-25 25.06 26.79 24.29 25.39 0.1M
2025-04-24 26.51 27.14 24.96 25.47 0.1M
2025-04-23 27.17 28.32 25.89 26.56 0.1M
2025-04-22 25.74 28.00 24.92 26.91 0.1M
2025-04-21 24.04 25.69 23.82 25.45 0.1M
2025-04-17 24.58 24.66 23.88 24.36 0.0M
2025-04-16 23.76 24.73 23.14 24.40 0.1M
2025-04-15 24.31 25.40 23.59 23.93 0.0M
2025-04-14 21.50 25.87 21.43 24.44 0.1M
2025-04-11 20.73 22.02 20.30 21.76 0.0M
2025-04-10 21.69 22.00 19.61 19.87 0.0M
2025-04-09 21.43 21.80 18.23 21.80 0.1M
2025-04-08 20.65 22.09 19.57 20.51 0.1M
2025-04-07 23.00 23.18 19.60 20.07 0.1M
2025-04-04 23.63 24.00 19.57 23.98 0.2M
2025-04-03 25.00 26.39 24.00 24.43 0.1M
2025-04-02 24.12 27.32 24.00 26.97 0.1M
2025-04-01 28.30 28.71 23.42 23.59 0.1M
2025-03-31 28.78 28.78 26.17 27.99 0.1M
2025-03-28 27.82 28.13 26.31 28.10 0.1M
2025-03-27 27.71 28.31 27.58 27.76 0.1M
2025-03-26 27.82 28.01 26.82 27.93 0.1M
2025-03-25 29.12 29.12 26.61 27.27 0.1M
2025-03-24 28.44 28.79 27.12 27.87 0.1M
2025-03-21 27.36 28.81 26.72 28.14 0.5M
2025-03-20 27.09 28.47 26.53 27.43 0.1M
2025-03-19 27.98 28.30 26.71 27.61 0.1M
2025-03-18 28.00 28.02 27.11 27.86 0.1M
2025-03-17 27.79 28.01 26.17 27.50 0.1M
2025-03-14 27.18 28.00 26.14 27.47 0.0M
2025-03-13 29.27 29.27 26.80 27.18 0.0M
2025-03-12 27.88 29.09 27.16 29.00 0.1M
2025-03-11 24.70 28.00 24.51 27.99 0.1M
2025-03-10 25.00 25.30 22.75 25.16 0.1M
2025-03-07 24.07 25.22 22.80 24.55 0.1M
2025-03-06 22.00 24.00 20.60 23.94 0.1M
2025-03-05 20.84 23.59 20.70 22.34 0.1M
2025-03-04 20.22 22.00 19.13 20.70 0.1M
2025-03-03 19.07 20.99 19.07 19.55 0.1M
2025-02-28 19.01 19.49 18.67 19.37 0.0M
2025-02-27 19.83 19.83 18.60 18.85 0.0M
2025-02-26 19.30 19.40 18.54 18.80 0.0M
2025-02-25 19.99 19.99 18.61 19.31 0.0M
2025-02-24 18.95 20.36 18.95 19.99 0.1M
2025-02-21 18.97 19.64 18.05 19.22 0.0M
2025-02-20 21.70 21.71 17.31 19.00 0.1M
2025-02-19 20.80 21.70 20.43 20.97 0.0M
2025-02-18 19.97 21.02 19.92 20.99 0.0M
2025-02-14 19.50 21.00 18.22 19.55 0.1M
2025-02-13 17.18 20.10 16.65 20.00 0.1M
2025-02-12 16.01 17.19 14.68 16.88 0.0M
2025-02-11 15.85 16.90 15.44 16.15 0.1M
2025-02-10 15.70 15.84 15.14 15.72 0.1M
2025-02-07 15.58 15.89 14.84 15.55 0.1M
2025-02-06 15.10 15.89 14.60 15.00 0.0M
2025-02-05 14.50 15.90 14.50 14.76 0.1M
2025-02-04 12.80 14.98 12.80 13.89 0.0M
2025-02-03 12.67 13.32 12.60 12.97 0.0M
2025-01-31 13.23 13.79 12.90 13.00 0.0M
2025-01-30 13.05 14.62 13.05 13.50 0.1M
2025-01-29 12.57 13.50 12.48 13.31 0.0M
2025-01-28 12.81 12.90 12.65 12.65 0.0M
2025-01-27 12.97 13.27 12.55 12.90 0.0M
2025-01-24 12.80 13.18 12.10 12.49 0.0M
2025-01-23 12.90 13.08 12.50 12.99 0.1M
2025-01-22 13.70 13.70 12.85 13.15 0.0M
2025-01-21 13.20 13.50 12.88 13.20 0.1M
2025-01-17 13.20 13.26 12.99 13.18 0.0M
2025-01-16 13.36 13.63 13.03 13.22 0.0M
2025-01-15 12.55 13.47 12.55 13.30 0.0M
2025-01-14 12.02 13.22 12.02 12.98 0.1M
2025-01-13 13.71 14.38 12.60 13.00 0.0M
2025-01-10 13.89 14.20 13.42 13.97 0.0M
2025-01-08 15.00 15.60 14.00 14.25 0.0M
2025-01-07 14.90 15.67 14.10 14.73 0.1M
2025-01-06 13.08 15.00 12.88 14.76 0.1M
2025-01-03 11.89 13.41 11.89 13.25 0.0M
2025-01-02 11.61 12.25 11.28 12.00 0.1M