Canada markets closed

Panbela Therapeutics, Inc. (PBLA)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4895-0.0265 (-5.14%)
At close: 03:37PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.50000.51000.46000.49000.490066,300
Apr 17, 20240.52400.54500.48000.51600.516056,700
Apr 16, 20240.52200.59000.52200.52500.525037,900
Apr 15, 20240.55000.58800.50000.54000.540078,600
Apr 12, 20240.57000.59800.48600.59000.5900143,000
Apr 11, 20240.55000.59900.50500.58000.580060,200
Apr 10, 20240.61000.63000.50500.51000.510074,100
Apr 09, 20240.56000.58000.52700.55000.550049,100
Apr 08, 20240.61000.62900.52000.54000.540049,200
Apr 05, 20240.55000.63000.53000.54600.546038,900
Apr 04, 20240.59900.60000.52800.57300.573077,800
Apr 03, 20240.55000.63000.51500.57400.574047,400
Apr 02, 20240.54000.59600.50500.55000.550095,300
Apr 01, 20240.65000.69000.50000.55000.5500137,700
Mar 28, 20240.62000.69000.59900.67000.670092,500
Mar 27, 20240.68000.68400.61100.67500.675099,400
Mar 26, 20240.62000.70000.61000.64000.640038,200
Mar 25, 20240.65000.67000.62000.64000.640027,000
Mar 22, 20240.64000.67000.61100.63000.630011,300
Mar 21, 20240.63200.70000.62000.67100.671029,800
Mar 20, 20240.67000.70000.60000.66900.669011,000
Mar 19, 20240.62000.70000.62000.63000.630024,000
Mar 18, 20240.61000.69000.60100.62300.623033,700
Mar 15, 20240.64900.67000.56100.60000.600067,400
Mar 14, 20240.62000.66000.56100.60000.600066,700
Mar 13, 20240.63700.70000.60000.65000.650084,700
Mar 12, 20240.70000.78000.60000.67000.6700144,200
Mar 11, 20240.51000.82800.45000.75000.7500305,000
Mar 08, 20240.69000.69000.41100.55500.5550527,200
Mar 07, 20240.66000.95000.62500.69000.69001,253,600
Mar 06, 20241.23001.28001.08001.11001.1100872,400
Mar 05, 20241.21001.26001.19501.23001.2300241,000
Mar 04, 20241.29001.30001.19001.22001.2200385,500
Mar 01, 20241.21001.32001.16001.27001.2700535,700
Feb 29, 20241.26001.26001.14001.18001.1800364,200
Feb 28, 20241.23001.26001.17001.19001.1900326,200
Feb 27, 20241.17001.24001.15001.23001.2300650,700
Feb 26, 20241.13001.17001.10001.15001.1500358,400
Feb 23, 20241.13001.14001.09001.12001.1200271,400
Feb 22, 20241.15001.17001.10001.11001.1100327,400
Feb 21, 20241.20001.20001.13001.15001.1500276,000
Feb 20, 20241.25001.25001.15001.18001.1800577,300
Feb 16, 20241.26001.31001.23001.25001.2500382,800
Feb 15, 20241.40001.41001.21001.27001.27001,293,900
Feb 14, 20241.13001.50001.12001.36001.36004,031,700
Feb 13, 20241.17001.17001.12001.13001.1300253,500
Feb 12, 20241.24001.24001.14501.17001.1700506,100
Feb 09, 20241.14001.26001.10001.24001.2400561,800
Feb 08, 20241.16001.17001.08001.14001.1400360,900
Feb 07, 20241.18001.20001.10001.16001.1600386,500
Feb 06, 20241.13001.24401.10001.20001.2000370,700
Feb 05, 20241.18001.18001.06001.16001.1600511,500
Feb 02, 20241.26001.26001.12001.17001.1700636,500
Feb 01, 20241.39001.39001.24001.26001.2600972,300
Jan 31, 20241.34001.49001.28001.39001.39001,309,900
Jan 30, 20241.51001.52001.25001.34001.34001,576,900
Jan 29, 20241.52001.55001.25001.48001.48007,047,900
Jan 26, 20245.00005.37003.82004.27004.270014,489,300
Jan 25, 20243.74003.77503.07003.25003.2500332,500
Jan 24, 20243.82004.29003.64003.65003.6500274,000
Jan 23, 20244.45004.45003.71003.77003.7700198,300
Jan 22, 20246.71006.98004.30004.34004.3400285,700
Jan 19, 20247.76007.80006.66006.87006.870056,700
Jan 18, 20248.20008.20006.31006.65006.6500135,300
Jan 18, 20241:20 Stock Split
Jan 17, 20249.80009.80008.22008.68008.680039,595
Jan 16, 202411.000011.00009.40009.46009.460073,875
Jan 12, 202413.660013.660012.200012.600012.600012,925
Jan 11, 202414.020014.020012.660013.300013.300012,865
Jan 10, 202413.580014.000012.800013.700013.700014,100
Jan 09, 202414.460014.460013.200013.600013.600013,320
Jan 08, 202413.340013.480012.660013.100013.100023,755
Jan 05, 202415.180015.180012.760013.400013.400029,175
Jan 04, 202416.180016.400015.000015.200015.200037,920
Jan 03, 202417.440018.200016.180016.800016.800035,845
Jan 02, 202418.600019.000017.400017.940017.940025,090
Dec 29, 202319.980020.800018.280018.300018.300034,035
Dec 28, 202318.400021.000018.020019.600019.600064,165
Dec 27, 202320.200020.600018.000018.220018.220078,730
Dec 26, 202317.780021.600016.000021.200021.2000152,485
Dec 22, 202318.400022.800017.000017.840017.8400315,750
Dec 21, 202319.800021.800017.100017.380017.3800331,470
Dec 20, 202326.200029.800022.400024.000024.0000521,600
Dec 19, 202336.000038.000028.400031.400031.40004,600,125
Dec 18, 202311.800032.80009.640020.200020.20007,345,665
Dec 15, 20239.96009.96009.14009.14009.14005,450
Dec 14, 20239.42009.60009.00009.44009.44004,285
Dec 13, 20239.86009.86009.20009.28009.28002,500
Dec 12, 20239.50009.70009.12009.60009.60004,010
Dec 11, 20239.80009.98009.10009.44009.44007,670
Dec 08, 20239.60009.90009.40009.56009.56005,045
Dec 07, 20239.720010.20009.40009.76009.76006,365
Dec 06, 202310.180010.34009.54009.84009.84009,585
Dec 05, 202310.100010.30009.840010.220010.22006,340
Dec 04, 202311.500011.500010.220010.380010.380031,945
Dec 01, 202310.600012.000010.500011.980011.980017,440
Nov 30, 202310.040011.40009.980010.600010.600017,715
Nov 29, 202310.840013.00009.86009.92009.9200114,425
Nov 28, 202310.600010.60009.800010.180010.18002,645
Nov 27, 202310.740010.74009.600010.080010.08003,565
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...