Advertisement
Advertisement
Panbela Therapeutics, Inc. (PBLA)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 08, 2022 | 1.3900 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 3,673 |
| Aug 05, 2022 | 1.2500 | 1.4000 | 1.2500 | 1.4000 | 1.4000 | 10,300 |
| Aug 04, 2022 | 1.3100 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 9,000 |
| Aug 03, 2022 | 1.3740 | 1.3740 | 1.2450 | 1.2900 | 1.2900 | 29,900 |
| Aug 02, 2022 | 1.2400 | 1.3900 | 1.2400 | 1.3800 | 1.3800 | 9,200 |
| Aug 01, 2022 | 1.2400 | 1.3900 | 1.2200 | 1.2700 | 1.2700 | 11,400 |
| Jul 29, 2022 | 1.2500 | 1.2700 | 1.2240 | 1.2400 | 1.2400 | 5,400 |
| Jul 28, 2022 | 1.3400 | 1.3600 | 1.2500 | 1.2750 | 1.2750 | 39,500 |
| Jul 27, 2022 | 1.2500 | 1.3300 | 1.2500 | 1.3000 | 1.3000 | 30,000 |
| Jul 26, 2022 | 1.2700 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 49,200 |
| Jul 25, 2022 | 1.3200 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 5,600 |
| Jul 22, 2022 | 1.1700 | 1.3800 | 1.1600 | 1.3700 | 1.3700 | 40,600 |
| Jul 21, 2022 | 1.2000 | 1.2000 | 1.1220 | 1.1500 | 1.1500 | 16,400 |
| Jul 20, 2022 | 1.0100 | 1.1350 | 1.0100 | 1.1200 | 1.1200 | 7,100 |
| Jul 19, 2022 | 1.0300 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 2,600 |
| Jul 18, 2022 | 1.0400 | 1.0990 | 1.0400 | 1.0510 | 1.0510 | 7,100 |
| Jul 15, 2022 | 1.1100 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 7,100 |
| Jul 14, 2022 | 1.1240 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 7,100 |
| Jul 13, 2022 | 1.0900 | 1.1500 | 1.0850 | 1.1500 | 1.1500 | 6,000 |
| Jul 12, 2022 | 1.0500 | 1.1300 | 1.0300 | 1.0900 | 1.0900 | 5,500 |
| Jul 11, 2022 | 1.1800 | 1.1800 | 1.0800 | 1.1550 | 1.1550 | 46,400 |
| Jul 08, 2022 | 0.9700 | 1.3900 | 0.9700 | 1.1900 | 1.1900 | 277,500 |
| Jul 07, 2022 | 0.9300 | 1.0400 | 0.9260 | 1.0200 | 1.0200 | 28,400 |
| Jul 06, 2022 | 1.0100 | 1.0200 | 0.7760 | 0.9300 | 0.9300 | 81,300 |
| Jul 05, 2022 | 0.7740 | 1.1000 | 0.7500 | 0.9790 | 0.9790 | 152,700 |
| Jul 01, 2022 | 0.7000 | 0.7860 | 0.6830 | 0.7400 | 0.7400 | 38,800 |
| Jun 30, 2022 | 0.6600 | 0.6780 | 0.6600 | 0.6600 | 0.6600 | 5,700 |
| Jun 29, 2022 | 0.7000 | 0.7200 | 0.6500 | 0.6780 | 0.6780 | 60,300 |
| Jun 28, 2022 | 0.7710 | 0.8150 | 0.7010 | 0.7300 | 0.7300 | 228,200 |
| Jun 27, 2022 | 0.7980 | 0.7980 | 0.6880 | 0.7490 | 0.7490 | 464,600 |
| Jun 24, 2022 | 1.0500 | 1.2150 | 0.5910 | 0.6120 | 0.6120 | 575,300 |
| Jun 23, 2022 | 1.0600 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 7,300 |
| Jun 22, 2022 | 1.1500 | 1.1800 | 1.0190 | 1.1100 | 1.1100 | 25,200 |
| Jun 21, 2022 | 1.2800 | 1.2800 | 1.1100 | 1.1800 | 1.1800 | 33,500 |
| Jun 17, 2022 | 1.2600 | 1.2800 | 1.1900 | 1.2600 | 1.2600 | 25,000 |
| Jun 16, 2022 | 1.2600 | 1.3500 | 1.2500 | 1.3300 | 1.3300 | 49,900 |
| Jun 15, 2022 | 1.2600 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 3,800 |
| Jun 14, 2022 | 1.2950 | 1.3000 | 1.2530 | 1.3000 | 1.3000 | 2,100 |
| Jun 13, 2022 | 1.3890 | 1.3900 | 1.2500 | 1.2500 | 1.2500 | 33,500 |
| Jun 10, 2022 | 1.4500 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 7,400 |
| Jun 09, 2022 | 1.3800 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 4,100 |
| Jun 08, 2022 | 1.3900 | 1.4450 | 1.3500 | 1.3600 | 1.3600 | 34,300 |
| Jun 07, 2022 | 1.4000 | 1.4600 | 1.3700 | 1.3800 | 1.3800 | 11,200 |
| Jun 06, 2022 | 1.3600 | 1.5010 | 1.3600 | 1.4100 | 1.4100 | 10,300 |
| Jun 03, 2022 | 1.4500 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 31,600 |
| Jun 02, 2022 | 1.4700 | 1.4750 | 1.4400 | 1.4500 | 1.4500 | 19,300 |
| Jun 01, 2022 | 1.5100 | 1.5200 | 1.4450 | 1.4500 | 1.4500 | 16,900 |
| May 31, 2022 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 1,900 |
| May 27, 2022 | 1.5500 | 1.6100 | 1.4900 | 1.5600 | 1.5600 | 26,700 |
| May 26, 2022 | 1.6300 | 1.6300 | 1.5200 | 1.5600 | 1.5600 | 17,100 |
| May 25, 2022 | 1.5500 | 1.5900 | 1.5000 | 1.5110 | 1.5110 | 23,000 |
| May 24, 2022 | 1.5300 | 1.5700 | 1.4500 | 1.4500 | 1.4500 | 32,600 |
| May 23, 2022 | 1.5000 | 1.5200 | 1.4700 | 1.5200 | 1.5200 | 26,800 |
| May 20, 2022 | 1.5400 | 1.5800 | 1.4500 | 1.4500 | 1.4500 | 21,900 |
| May 19, 2022 | 1.6400 | 1.6400 | 1.5000 | 1.5000 | 1.5000 | 28,300 |
| May 18, 2022 | 1.7400 | 1.7400 | 1.5120 | 1.5700 | 1.5700 | 12,800 |
| May 17, 2022 | 1.6100 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 5,300 |
| May 16, 2022 | 1.7500 | 1.7500 | 1.6000 | 1.6100 | 1.6100 | 10,000 |
| May 13, 2022 | 1.6000 | 1.6020 | 1.5900 | 1.6020 | 1.6020 | 1,500 |
| May 12, 2022 | 1.5700 | 1.6100 | 1.5700 | 1.6070 | 1.6070 | 5,800 |
| May 11, 2022 | 1.5100 | 1.7820 | 1.5100 | 1.6100 | 1.6100 | 19,600 |
| May 10, 2022 | 1.8380 | 1.8380 | 1.6000 | 1.6500 | 1.6500 | 17,400 |
| May 09, 2022 | 1.7900 | 1.7900 | 1.5600 | 1.5750 | 1.5750 | 2,800 |
| May 06, 2022 | 1.6700 | 1.7000 | 1.5000 | 1.6550 | 1.6550 | 11,400 |
| May 05, 2022 | 1.8460 | 1.8460 | 1.7000 | 1.7000 | 1.7000 | 20,200 |
| May 04, 2022 | 1.7940 | 1.7940 | 1.7100 | 1.7500 | 1.7500 | 7,500 |
| May 03, 2022 | 1.7500 | 1.8100 | 1.6700 | 1.7200 | 1.7200 | 57,500 |
| May 02, 2022 | 1.7600 | 1.9000 | 1.7500 | 1.8000 | 1.8000 | 12,400 |
| Apr 29, 2022 | 1.7200 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 7,900 |
| Apr 28, 2022 | 1.7200 | 1.7600 | 1.6600 | 1.7300 | 1.7300 | 6,000 |
| Apr 27, 2022 | 1.8100 | 1.8470 | 1.6650 | 1.6900 | 1.6900 | 9,900 |
| Apr 26, 2022 | 1.8600 | 1.9000 | 1.7200 | 1.8000 | 1.8000 | 25,800 |
| Apr 25, 2022 | 1.6900 | 1.9360 | 1.6900 | 1.7710 | 1.7710 | 11,500 |
| Apr 22, 2022 | 1.7100 | 1.8250 | 1.7100 | 1.7500 | 1.7500 | 1,400 |
| Apr 21, 2022 | 1.8700 | 1.8900 | 1.6200 | 1.7100 | 1.7100 | 17,500 |
| Apr 20, 2022 | 1.9500 | 1.9500 | 1.8400 | 1.8520 | 1.8520 | 22,100 |
| Apr 19, 2022 | 1.9570 | 1.9570 | 1.8230 | 1.8800 | 1.8800 | 2,400 |
| Apr 18, 2022 | 1.9100 | 1.9700 | 1.9010 | 1.9030 | 1.9030 | 4,700 |
| Apr 14, 2022 | 1.7700 | 2.0740 | 1.7700 | 1.9800 | 1.9800 | 4,100 |
| Apr 13, 2022 | 1.8100 | 2.0000 | 1.7600 | 1.8000 | 1.8000 | 66,400 |
| Apr 12, 2022 | 1.9600 | 2.1500 | 1.8000 | 1.8000 | 1.8000 | 128,200 |
| Apr 11, 2022 | 1.8770 | 1.9250 | 1.8770 | 1.9250 | 1.9250 | 1,300 |
| Apr 08, 2022 | 1.9800 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 3,500 |
| Apr 07, 2022 | 1.7900 | 2.0900 | 1.7800 | 2.0100 | 2.0100 | 9,500 |
| Apr 06, 2022 | 2.0600 | 2.1680 | 2.0000 | 2.0000 | 2.0000 | 18,800 |
| Apr 05, 2022 | 2.1100 | 2.1800 | 2.1000 | 2.1000 | 2.1000 | 8,100 |
| Apr 04, 2022 | 2.1700 | 2.1700 | 2.0520 | 2.1000 | 2.1000 | 5,000 |
| Apr 01, 2022 | 2.1030 | 2.1900 | 2.0700 | 2.0700 | 2.0700 | 9,300 |
| Mar 31, 2022 | 2.0600 | 2.1600 | 2.0600 | 2.1100 | 2.1100 | 2,900 |
| Mar 30, 2022 | 2.0800 | 2.1500 | 2.0500 | 2.0500 | 2.0500 | 13,200 |
| Mar 29, 2022 | 2.0600 | 2.1600 | 2.0600 | 2.0800 | 2.0800 | 17,200 |
| Mar 28, 2022 | 2.0800 | 2.1640 | 2.0500 | 2.1600 | 2.1600 | 20,700 |
| Mar 25, 2022 | 1.6900 | 2.1400 | 1.6900 | 2.0800 | 2.0800 | 30,000 |
| Mar 24, 2022 | 2.0500 | 2.1200 | 2.0250 | 2.1100 | 2.1100 | 19,300 |
| Mar 23, 2022 | 1.9700 | 2.0900 | 1.9200 | 2.0500 | 2.0500 | 70,300 |
| Mar 22, 2022 | 1.9000 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 11,700 |
| Mar 21, 2022 | 1.8800 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 4,200 |
| Mar 18, 2022 | 1.8100 | 1.9000 | 1.8000 | 1.8900 | 1.8900 | 26,900 |
| Mar 17, 2022 | 1.7890 | 1.8600 | 1.7800 | 1.8400 | 1.8400 | 20,700 |
| Mar 16, 2022 | 1.7000 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 23,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
