Canada Markets closed

Panbela Therapeutics, Inc. (PBLA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.76000.0000 (0.00%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20211.75001.86001.73001.76001.760084,000
Dec. 02, 20211.79001.80001.70001.76001.760099,500
Dec. 01, 20211.85001.89001.80001.80001.800048,600
Nov. 30, 20211.98401.98401.80001.85001.850056,500
Nov. 29, 20212.04002.05001.91002.00002.000082,100
Nov. 26, 20211.90002.00001.90001.97001.970041,400
Nov. 24, 20211.84001.95001.84001.91001.910057,700
Nov. 23, 20211.95001.95001.85001.87001.8700121,700
Nov. 22, 20211.97002.02201.90001.94001.940062,800
Nov. 19, 20211.95002.00001.91001.95001.950036,300
Nov. 18, 20212.08002.08001.93001.96001.9600180,700
Nov. 17, 20212.09002.18702.02002.07002.070041,000
Nov. 16, 20212.09902.19002.09002.17002.170052,500
Nov. 15, 20212.13002.19002.07502.13002.130025,900
Nov. 12, 20212.09002.19002.09002.17002.170037,000
Nov. 11, 20212.01002.12002.01002.08002.080014,300
Nov. 10, 20212.10002.39002.00002.02002.0200346,900
Nov. 09, 20212.08002.12902.07002.09002.090010,900
Nov. 08, 20212.08002.13002.03402.08002.080021,700
Nov. 05, 20212.06002.12002.06002.12002.120014,400
Nov. 04, 20212.11002.17002.00002.00002.000088,700
Nov. 03, 20212.05002.19002.05002.12002.120026,000
Nov. 02, 20212.16002.16001.97002.05002.0500132,000
Nov. 01, 20212.20002.20002.10002.16002.160094,700
Oct. 29, 20212.15002.20002.12802.14002.140016,300
Oct. 28, 20211.98002.14001.98002.14002.140039,800
Oct. 27, 20212.01102.05002.00002.00002.000014,400
Oct. 26, 20211.99402.03001.97002.01002.010021,700
Oct. 25, 20212.01002.02001.92001.94001.940050,500
Oct. 22, 20212.07002.09001.96002.03002.030032,400
Oct. 21, 20212.04002.13002.03002.11002.11009,100
Oct. 20, 20212.01002.08002.00002.06002.060041,700
Oct. 19, 20211.96002.04001.96002.01002.010021,000
Oct. 18, 20211.96002.04001.94001.99001.990084,100
Oct. 15, 20211.97002.00001.96001.98001.98005,400
Oct. 14, 20212.00002.01001.96401.97001.970016,000
Oct. 13, 20211.96002.03001.95001.99001.990013,500
Oct. 12, 20211.98002.00001.96002.00002.00003,900
Oct. 11, 20212.01002.02001.92001.98001.980050,700
Oct. 08, 20212.01002.02001.94002.00002.000016,600
Oct. 07, 20211.98002.04401.98002.03002.030011,500
Oct. 06, 20211.96002.02001.96001.96001.960014,200
Oct. 05, 20212.00002.05501.91201.96001.960057,900
Oct. 04, 20212.03002.15002.00002.00002.000046,900
Oct. 01, 20212.15002.17002.00002.01002.010093,600
Sep. 30, 20212.16002.20002.15002.17002.170022,600
Sep. 29, 20212.19002.20702.16002.18002.18006,400
Sep. 28, 20212.17002.22002.14002.19002.190015,700
Sep. 27, 20212.25002.25002.15002.19002.190010,700
Sep. 24, 20212.30002.30002.12002.19002.190064,500
Sep. 23, 20212.26002.31002.22502.29002.290059,500
Sep. 22, 20212.22002.32002.22002.28002.280018,700
Sep. 21, 20212.21002.31002.20002.31002.310015,600
Sep. 20, 20212.19002.24002.17002.20002.200038,400
Sep. 17, 20212.27002.28002.16002.16002.160065,900
Sep. 16, 20212.21002.31002.21002.30002.30008,600
Sep. 15, 20212.18002.27002.15002.20002.200031,400
Sep. 14, 20212.25002.33002.16002.18002.180048,800
Sep. 13, 20212.39002.40002.22002.26002.260073,000
Sep. 10, 20212.38002.44002.35002.41002.410038,500
Sep. 09, 20212.34102.54002.34102.42002.4200161,200
Sep. 08, 20212.37002.47002.32002.34002.340077,400
Sep. 07, 20212.35002.40002.33402.40002.400050,900
Sep. 03, 20212.31002.37002.23002.31002.3100161,000
Sep. 02, 20212.40002.45002.19002.28002.2800206,300
Sep. 01, 20212.27002.40002.27002.40002.400050,800
Aug. 31, 20212.30002.44002.26002.27002.270050,500
Aug. 30, 20212.45002.47002.22002.26002.2600123,200
Aug. 27, 20212.38002.54002.31002.45002.4500118,300
Aug. 26, 20212.37002.39002.31002.38002.380023,900
Aug. 25, 20212.20002.42002.19002.35002.3500147,400
Aug. 24, 20212.21002.24002.16502.21002.210097,200
Aug. 23, 20212.20002.24002.14002.20002.200042,600
Aug. 20, 20212.21002.23002.10002.20002.200038,100
Aug. 19, 20212.23002.23902.15002.17002.170033,800
Aug. 18, 20212.25002.28002.10002.26002.260035,700
Aug. 17, 20212.23002.29502.04002.23002.2300179,900
Aug. 16, 20212.31002.31502.21002.22002.220059,600
Aug. 13, 20212.31002.36002.27002.35002.350081,100
Aug. 12, 20212.40002.45002.22002.32002.3200251,600
Aug. 11, 20212.49002.49002.35002.40002.400061,400
Aug. 10, 20212.46002.51402.42002.45002.450056,400
Aug. 09, 20212.50002.51002.40002.44002.440044,500
Aug. 06, 20212.44002.49002.38502.40002.400064,300
Aug. 05, 20212.39002.47302.37002.46002.460042,000
Aug. 04, 20212.45002.45002.35002.41002.410057,400
Aug. 03, 20212.46002.55002.35002.36002.3600110,400
Aug. 02, 20212.53002.55002.40002.45002.4500169,100
Jul. 30, 20212.60002.73002.51502.52002.5200338,100
Jul. 29, 20212.86003.35002.52002.66002.66004,055,300
Jul. 28, 20212.58002.91002.51602.85002.8500326,200
Jul. 27, 20212.56002.58002.51002.55002.550026,900
Jul. 26, 20212.62002.63502.56102.57002.570032,000
Jul. 23, 20212.62002.68002.58002.62002.6200159,100
Jul. 22, 20212.61002.67202.60002.65002.650030,100
Jul. 21, 20212.56002.66002.56002.62002.620052,400
Jul. 20, 20212.55002.63002.46002.55002.550042,500
Jul. 19, 20212.46002.63002.45002.58002.5800119,400
Jul. 16, 20212.58002.59002.45002.48002.4800100,500
Jul. 15, 20212.68002.78502.55002.59002.5900186,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...