Canada markets closed

Panbela Therapeutics, Inc. (PBLA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4500-0.0800 (-5.23%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20221.53001.57001.45001.45001.450032,600
May 23, 20221.50001.52001.47001.52001.520026,800
May 20, 20221.54001.58001.45001.45001.450021,900
May 19, 20221.64001.64001.50001.50001.500028,300
May 18, 20221.74001.74001.51201.57001.570012,800
May 17, 20221.61001.67001.61001.67001.67005,300
May 16, 20221.75001.75001.60001.61001.610010,000
May 13, 20221.60001.60201.59001.60201.60201,500
May 12, 20221.57001.61001.57001.60701.60705,800
May 11, 20221.51001.78201.51001.61001.610019,600
May 10, 20221.83801.83801.60001.65001.650017,400
May 09, 20221.79001.79001.56001.57501.57502,800
May 06, 20221.67001.70001.50001.65501.655011,400
May 05, 20221.84601.84601.70001.70001.700020,200
May 04, 20221.79401.79401.71001.75001.75007,500
May 03, 20221.75001.81001.67001.72001.720057,500
May 02, 20221.76001.90001.75001.80001.800012,400
Apr 29, 20221.72001.77001.71001.77001.77007,900
Apr 28, 20221.72001.76001.66001.73001.73006,000
Apr 27, 20221.81001.84701.66501.69001.69009,900
Apr 26, 20221.86001.90001.72001.80001.800025,800
Apr 25, 20221.69001.93601.69001.77101.771011,500
Apr 22, 20221.71001.82501.71001.75001.75001,400
Apr 21, 20221.87001.89001.62001.71001.710017,500
Apr 20, 20221.95001.95001.84001.85201.852022,100
Apr 19, 20221.95701.95701.82301.88001.88002,400
Apr 18, 20221.91001.97001.90101.90301.90304,700
Apr 14, 20221.77002.07401.77001.98001.98004,100
Apr 13, 20221.81002.00001.76001.80001.800066,400
Apr 12, 20221.96002.15001.80001.80001.8000128,200
Apr 11, 20221.87701.92501.87701.92501.92501,300
Apr 08, 20221.98001.98001.92001.98001.98003,500
Apr 07, 20221.79002.09001.78002.01002.01009,500
Apr 06, 20222.06002.16802.00002.00002.000018,800
Apr 05, 20222.11002.18002.10002.10002.10008,100
Apr 04, 20222.17002.17002.05202.10002.10005,000
Apr 01, 20222.10302.19002.07002.07002.07009,300
Mar 31, 20222.06002.16002.06002.11002.11002,900
Mar 30, 20222.08002.15002.05002.05002.050013,200
Mar 29, 20222.06002.16002.06002.08002.080017,200
Mar 28, 20222.08002.16402.05002.16002.160020,700
Mar 25, 20221.69002.14001.69002.08002.080030,000
Mar 24, 20222.05002.12002.02502.11002.110019,300
Mar 23, 20221.97002.09001.92002.05002.050070,300
Mar 22, 20221.90001.90001.85001.90001.900011,700
Mar 21, 20221.88001.89001.86001.89001.89004,200
Mar 18, 20221.81001.90001.80001.89001.890026,900
Mar 17, 20221.78901.86001.78001.84001.840020,700
Mar 16, 20221.70001.80001.70001.75001.750023,100
Mar 15, 20221.78301.78301.70001.70001.70004,600
Mar 14, 20221.78701.81001.70001.70001.70007,200
Mar 11, 20221.80801.80801.77401.80001.80001,100
Mar 10, 20221.82001.83001.77001.83001.830010,800
Mar 09, 20221.89001.89001.77001.77001.77006,500
Mar 08, 20221.86001.90001.85001.87001.870021,200
Mar 07, 20221.83001.88001.82501.83001.83007,900
Mar 04, 20221.70001.90001.70001.78001.78005,200
Mar 03, 20221.95001.97001.85001.89001.890035,000
Mar 02, 20221.88002.01501.88001.93001.930061,000
Mar 01, 20221.97601.97601.95001.95001.950016,500
Feb 28, 20221.89001.98001.80001.95001.95009,800
Feb 25, 20221.83001.91001.83001.88001.880013,200
Feb 24, 20221.79001.92001.45001.86001.8600166,900
Feb 23, 20222.19002.19001.80001.90001.900077,900
Feb 22, 20222.29002.40001.96001.97001.9700481,200
Feb 18, 20222.13002.22002.06702.16002.160049,900
Feb 17, 20222.10002.14002.06002.06002.060012,000
Feb 16, 20222.25002.27002.10002.14002.14008,200
Feb 15, 20222.25002.28902.15002.24502.245051,900
Feb 14, 20222.34002.34002.25002.25002.250033,200
Feb 11, 20222.35002.36002.30002.31002.310039,900
Feb 10, 20222.21202.40002.18502.30002.3000107,400
Feb 09, 20222.08702.25002.08702.21002.210034,600
Feb 08, 20222.09502.14002.04002.07502.075014,500
Feb 07, 20222.05502.25002.03002.16002.1600108,900
Feb 04, 20222.05002.08001.91002.04302.043032,700
Feb 03, 20222.04502.10001.98002.07002.070043,200
Feb 02, 20222.08002.12001.98001.99001.990014,300
Feb 01, 20222.14002.14001.95002.03002.030021,800
Jan 31, 20222.01002.15002.01002.13002.130068,500
Jan 28, 20221.82902.10001.82902.02002.020066,900
Jan 27, 20221.74001.83001.67001.83001.830021,100
Jan 26, 20221.72001.73001.66501.72001.720014,400
Jan 25, 20221.61001.66001.57001.60001.60004,900
Jan 24, 20221.57001.69001.50001.65501.655098,500
Jan 21, 20221.70001.78001.57001.58501.585063,700
Jan 20, 20221.77901.78001.68001.69001.690042,300
Jan 19, 20221.72501.73001.63001.71001.710021,400
Jan 18, 20221.61001.75001.60001.71001.710034,500
Jan 14, 20221.66001.70001.64001.65001.650040,400
Jan 13, 20221.71001.71001.63501.68001.68002,700
Jan 12, 20221.75501.78201.69201.72001.72009,700
Jan 11, 20221.68001.76701.66001.70001.70008,800
Jan 10, 20221.82001.82001.64001.70501.705093,000
Jan 07, 20221.79001.87001.71001.74001.740021,900
Jan 06, 20221.90001.91001.80001.81001.810010,400
Jan 05, 20221.88801.97001.85001.88001.880010,800
Jan 04, 20221.97001.97001.83001.88001.880075,000
Jan 03, 20221.78001.98001.76101.97001.9700100,000
Dec 31, 20211.73001.77001.69001.73001.7300127,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...