Other OTC - Delayed Quote • USD
Panbela Therapeutics, Inc. (PBLA)
As of 3:38 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.4588 | 0.4895 | 0.4000 | 0.4200 | 0.4200 | 260,712 |
Apr 18, 2024 | 0.5000 | 0.5100 | 0.4600 | 0.4900 | 0.4900 | 66,300 |
Apr 17, 2024 | 0.5240 | 0.5450 | 0.4800 | 0.5160 | 0.5160 | 56,700 |
Apr 16, 2024 | 0.5220 | 0.5900 | 0.5220 | 0.5250 | 0.5250 | 37,900 |
Apr 15, 2024 | 0.5500 | 0.5880 | 0.5000 | 0.5400 | 0.5400 | 78,600 |
Apr 12, 2024 | 0.5700 | 0.5980 | 0.4860 | 0.5900 | 0.5900 | 143,000 |
Apr 11, 2024 | 0.5500 | 0.5990 | 0.5050 | 0.5800 | 0.5800 | 60,200 |
Apr 10, 2024 | 0.6100 | 0.6300 | 0.5050 | 0.5100 | 0.5100 | 74,100 |
Apr 9, 2024 | 0.5600 | 0.5800 | 0.5270 | 0.5500 | 0.5500 | 49,100 |
Apr 8, 2024 | 0.6100 | 0.6290 | 0.5200 | 0.5400 | 0.5400 | 49,200 |
Apr 5, 2024 | 0.5500 | 0.6300 | 0.5300 | 0.5460 | 0.5460 | 38,900 |
Apr 4, 2024 | 0.5990 | 0.6000 | 0.5280 | 0.5730 | 0.5730 | 77,800 |
Apr 3, 2024 | 0.5500 | 0.6300 | 0.5150 | 0.5740 | 0.5740 | 47,400 |
Apr 2, 2024 | 0.5400 | 0.5960 | 0.5050 | 0.5500 | 0.5500 | 95,300 |
Apr 1, 2024 | 0.6500 | 0.6900 | 0.5000 | 0.5500 | 0.5500 | 137,700 |
Mar 28, 2024 | 0.6200 | 0.6900 | 0.5990 | 0.6700 | 0.6700 | 92,500 |
Mar 27, 2024 | 0.6800 | 0.6840 | 0.6110 | 0.6750 | 0.6750 | 99,400 |
Mar 26, 2024 | 0.6200 | 0.7000 | 0.6100 | 0.6400 | 0.6400 | 38,200 |
Mar 25, 2024 | 0.6500 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 27,000 |
Mar 22, 2024 | 0.6400 | 0.6700 | 0.6110 | 0.6300 | 0.6300 | 11,300 |
Mar 21, 2024 | 0.6320 | 0.7000 | 0.6200 | 0.6710 | 0.6710 | 29,800 |
Mar 20, 2024 | 0.6700 | 0.7000 | 0.6000 | 0.6690 | 0.6690 | 11,000 |
Mar 19, 2024 | 0.6200 | 0.7000 | 0.6200 | 0.6300 | 0.6300 | 24,000 |
Mar 18, 2024 | 0.6100 | 0.6900 | 0.6010 | 0.6230 | 0.6230 | 33,700 |
Mar 15, 2024 | 0.6490 | 0.6700 | 0.5610 | 0.6000 | 0.6000 | 67,400 |
Mar 14, 2024 | 0.6200 | 0.6600 | 0.5610 | 0.6000 | 0.6000 | 66,700 |
Mar 13, 2024 | 0.6370 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 84,700 |
Mar 12, 2024 | 0.7000 | 0.7800 | 0.6000 | 0.6700 | 0.6700 | 144,200 |
Mar 11, 2024 | 0.5100 | 0.8280 | 0.4500 | 0.7500 | 0.7500 | 305,000 |
Mar 8, 2024 | 0.6900 | 0.6900 | 0.4110 | 0.5550 | 0.5550 | 527,200 |
Mar 7, 2024 | 0.6600 | 0.9500 | 0.6250 | 0.6900 | 0.6900 | 1,253,600 |
Mar 6, 2024 | 1.2300 | 1.2800 | 1.0800 | 1.1100 | 1.1100 | 872,400 |
Mar 5, 2024 | 1.2100 | 1.2600 | 1.1950 | 1.2300 | 1.2300 | 241,000 |
Mar 4, 2024 | 1.2900 | 1.3000 | 1.1900 | 1.2200 | 1.2200 | 385,500 |
Mar 1, 2024 | 1.2100 | 1.3200 | 1.1600 | 1.2700 | 1.2700 | 535,700 |
Feb 29, 2024 | 1.2600 | 1.2600 | 1.1400 | 1.1800 | 1.1800 | 364,200 |
Feb 28, 2024 | 1.2300 | 1.2600 | 1.1700 | 1.1900 | 1.1900 | 326,200 |
Feb 27, 2024 | 1.1700 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 650,700 |
Feb 26, 2024 | 1.1300 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 358,400 |
Feb 23, 2024 | 1.1300 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 271,400 |
Feb 22, 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 327,400 |
Feb 21, 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 276,000 |
Feb 20, 2024 | 1.2500 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 577,300 |
Feb 16, 2024 | 1.2600 | 1.3100 | 1.2300 | 1.2500 | 1.2500 | 382,800 |
Feb 15, 2024 | 1.4000 | 1.4100 | 1.2100 | 1.2700 | 1.2700 | 1,293,900 |
Feb 14, 2024 | 1.1300 | 1.5000 | 1.1200 | 1.3600 | 1.3600 | 4,031,700 |
Feb 13, 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 253,500 |
Feb 12, 2024 | 1.2400 | 1.2400 | 1.1450 | 1.1700 | 1.1700 | 506,100 |
Feb 9, 2024 | 1.1400 | 1.2600 | 1.1000 | 1.2400 | 1.2400 | 561,800 |
Feb 8, 2024 | 1.1600 | 1.1700 | 1.0800 | 1.1400 | 1.1400 | 360,900 |
Feb 7, 2024 | 1.1800 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 386,500 |
Feb 6, 2024 | 1.1300 | 1.2440 | 1.1000 | 1.2000 | 1.2000 | 370,700 |
Feb 5, 2024 | 1.1800 | 1.1800 | 1.0600 | 1.1600 | 1.1600 | 511,500 |
Feb 2, 2024 | 1.2600 | 1.2600 | 1.1200 | 1.1700 | 1.1700 | 636,500 |
Feb 1, 2024 | 1.3900 | 1.3900 | 1.2400 | 1.2600 | 1.2600 | 972,300 |
Jan 31, 2024 | 1.3400 | 1.4900 | 1.2800 | 1.3900 | 1.3900 | 1,309,900 |
Jan 30, 2024 | 1.5100 | 1.5200 | 1.2500 | 1.3400 | 1.3400 | 1,576,900 |
Jan 29, 2024 | 1.5200 | 1.5500 | 1.2500 | 1.4800 | 1.4800 | 7,047,900 |
Jan 26, 2024 | 5.0000 | 5.3700 | 3.8200 | 4.2700 | 4.2700 | 14,489,300 |
Jan 25, 2024 | 3.7400 | 3.7750 | 3.0700 | 3.2500 | 3.2500 | 332,500 |
Jan 24, 2024 | 3.8200 | 4.2900 | 3.6400 | 3.6500 | 3.6500 | 274,000 |
Jan 23, 2024 | 4.4500 | 4.4500 | 3.7100 | 3.7700 | 3.7700 | 198,300 |
Jan 22, 2024 | 6.7100 | 6.9800 | 4.3000 | 4.3400 | 4.3400 | 285,700 |
Jan 19, 2024 | 7.7600 | 7.8000 | 6.6600 | 6.8700 | 6.8700 | 56,700 |
Jan 18, 2024 | 1:20 Stock Splits | |||||
Jan 18, 2024 | 8.2000 | 8.2000 | 6.3100 | 6.6500 | 6.6500 | 135,300 |
Jan 17, 2024 | 9.8000 | 9.8000 | 8.2200 | 8.6800 | 8.6800 | 39,595 |
Jan 16, 2024 | 11.0000 | 11.0000 | 9.4000 | 9.4600 | 9.4600 | 73,875 |
Jan 12, 2024 | 13.6600 | 13.6600 | 12.2000 | 12.6000 | 12.6000 | 12,925 |
Jan 11, 2024 | 14.0200 | 14.0200 | 12.6600 | 13.3000 | 13.3000 | 12,865 |
Jan 10, 2024 | 13.5800 | 14.0000 | 12.8000 | 13.7000 | 13.7000 | 14,100 |
Jan 9, 2024 | 14.4600 | 14.4600 | 13.2000 | 13.6000 | 13.6000 | 13,320 |
Jan 8, 2024 | 13.3400 | 13.4800 | 12.6600 | 13.1000 | 13.1000 | 23,755 |
Jan 5, 2024 | 15.1800 | 15.1800 | 12.7600 | 13.4000 | 13.4000 | 29,175 |
Jan 4, 2024 | 16.1800 | 16.4000 | 15.0000 | 15.2000 | 15.2000 | 37,920 |
Jan 3, 2024 | 17.4400 | 18.2000 | 16.1800 | 16.8000 | 16.8000 | 35,845 |
Jan 2, 2024 | 18.6000 | 19.0000 | 17.4000 | 17.9400 | 17.9400 | 25,090 |
Dec 29, 2023 | 19.9800 | 20.8000 | 18.2800 | 18.3000 | 18.3000 | 34,035 |
Dec 28, 2023 | 18.4000 | 21.0000 | 18.0200 | 19.6000 | 19.6000 | 64,165 |
Dec 27, 2023 | 20.2000 | 20.6000 | 18.0000 | 18.2200 | 18.2200 | 78,730 |
Dec 26, 2023 | 17.7800 | 21.6000 | 16.0000 | 21.2000 | 21.2000 | 152,485 |
Dec 22, 2023 | 18.4000 | 22.8000 | 17.0000 | 17.8400 | 17.8400 | 315,750 |
Dec 21, 2023 | 19.8000 | 21.8000 | 17.1000 | 17.3800 | 17.3800 | 331,470 |
Dec 20, 2023 | 26.2000 | 29.8000 | 22.4000 | 24.0000 | 24.0000 | 521,600 |
Dec 19, 2023 | 36.0000 | 38.0000 | 28.4000 | 31.4000 | 31.4000 | 4,600,125 |
Dec 18, 2023 | 11.8000 | 32.8000 | 9.6400 | 20.2000 | 20.2000 | 7,345,665 |
Dec 15, 2023 | 9.9600 | 9.9600 | 9.1400 | 9.1400 | 9.1400 | 5,450 |
Dec 14, 2023 | 9.4200 | 9.6000 | 9.0000 | 9.4400 | 9.4400 | 4,285 |
Dec 13, 2023 | 9.8600 | 9.8600 | 9.2000 | 9.2800 | 9.2800 | 2,500 |
Dec 12, 2023 | 9.5000 | 9.7000 | 9.1200 | 9.6000 | 9.6000 | 4,010 |
Dec 11, 2023 | 9.8000 | 9.9800 | 9.1000 | 9.4400 | 9.4400 | 7,670 |
Dec 8, 2023 | 9.6000 | 9.9000 | 9.4000 | 9.5600 | 9.5600 | 5,045 |
Dec 7, 2023 | 9.7200 | 10.2000 | 9.4000 | 9.7600 | 9.7600 | 6,365 |
Dec 6, 2023 | 10.1800 | 10.3400 | 9.5400 | 9.8400 | 9.8400 | 9,585 |
Dec 5, 2023 | 10.1000 | 10.3000 | 9.8400 | 10.2200 | 10.2200 | 6,340 |
Dec 4, 2023 | 11.5000 | 11.5000 | 10.2200 | 10.3800 | 10.3800 | 31,945 |
Dec 1, 2023 | 10.6000 | 12.0000 | 10.5000 | 11.9800 | 11.9800 | 17,440 |
Nov 30, 2023 | 10.0400 | 11.4000 | 9.9800 | 10.6000 | 10.6000 | 17,715 |
Nov 29, 2023 | 10.8400 | 13.0000 | 9.8600 | 9.9200 | 9.9200 | 114,425 |
Nov 28, 2023 | 10.6000 | 10.6000 | 9.8000 | 10.1800 | 10.1800 | 2,645 |
Nov 27, 2023 | 10.7400 | 10.7400 | 9.6000 | 10.0800 | 10.0800 | 3,565 |
Nov 24, 2023 | 10.0600 | 10.8400 | 10.0400 | 10.4200 | 10.4200 | 1,705 |
Nov 22, 2023 | 10.3000 | 10.9400 | 9.6000 | 10.2200 | 10.2200 | 7,440 |
Nov 21, 2023 | 10.6000 | 10.6000 | 9.6000 | 10.1400 | 10.1400 | 5,925 |
Nov 20, 2023 | 11.8000 | 11.8000 | 10.1000 | 10.8600 | 10.8600 | 18,175 |
Nov 17, 2023 | 11.2200 | 12.5200 | 11.0000 | 11.6800 | 11.6800 | 8,405 |
Nov 16, 2023 | 11.7000 | 12.8000 | 10.3600 | 11.7800 | 11.7800 | 10,945 |
Nov 15, 2023 | 12.0000 | 12.8000 | 11.4000 | 12.0600 | 12.0600 | 7,835 |
Nov 14, 2023 | 12.0000 | 12.7000 | 11.4200 | 12.0000 | 12.0000 | 10,215 |
Nov 13, 2023 | 12.0000 | 12.3400 | 11.4600 | 12.3000 | 12.3000 | 8,815 |
Nov 10, 2023 | 12.4000 | 12.4000 | 11.6000 | 11.9600 | 11.9600 | 9,155 |
Nov 9, 2023 | 12.9800 | 14.0000 | 11.6000 | 11.6400 | 11.6400 | 19,130 |
Nov 8, 2023 | 17.5000 | 17.5000 | 13.4000 | 13.4000 | 13.4000 | 28,690 |
Nov 7, 2023 | 13.8000 | 19.4000 | 13.0200 | 19.0000 | 19.0000 | 68,485 |
Nov 6, 2023 | 13.2600 | 14.6000 | 12.2600 | 14.2000 | 14.2000 | 53,300 |
Nov 3, 2023 | 13.8400 | 15.4800 | 13.2000 | 14.4000 | 14.4000 | 201,835 |
Nov 2, 2023 | 23.4000 | 24.8000 | 17.8000 | 19.0000 | 19.0000 | 2,653,050 |
Nov 1, 2023 | 15.8800 | 16.4000 | 15.4000 | 15.9400 | 15.9400 | 1,570 |
Oct 31, 2023 | 18.2000 | 18.4000 | 14.0000 | 16.3600 | 16.3600 | 21,975 |
Oct 30, 2023 | 15.2000 | 15.7400 | 14.0000 | 15.7000 | 15.7000 | 1,240 |
Oct 27, 2023 | 15.9400 | 16.8000 | 14.2000 | 14.8800 | 14.8800 | 2,495 |
Oct 26, 2023 | 16.3600 | 16.3600 | 14.6000 | 15.2000 | 15.2000 | 2,265 |
Oct 25, 2023 | 16.0400 | 16.9800 | 14.0000 | 16.8600 | 16.8600 | 34,255 |
Oct 24, 2023 | 16.4000 | 17.0000 | 15.8200 | 17.0000 | 17.0000 | 2,710 |
Oct 23, 2023 | 16.6000 | 17.4000 | 15.8000 | 16.5000 | 16.5000 | 1,465 |
Oct 20, 2023 | 16.6400 | 17.3200 | 15.8000 | 16.2200 | 16.2200 | 1,255 |
Oct 19, 2023 | 17.8000 | 18.0000 | 16.4800 | 17.5000 | 17.5000 | 2,275 |
Oct 18, 2023 | 18.4000 | 18.4000 | 17.3400 | 18.3400 | 18.3400 | 1,160 |
Oct 17, 2023 | 19.9000 | 19.9000 | 18.0000 | 18.0000 | 18.0000 | 1,730 |
Oct 16, 2023 | 21.0000 | 21.4000 | 17.0000 | 18.6000 | 18.6000 | 6,955 |
Oct 13, 2023 | 22.0000 | 22.6000 | 20.4000 | 20.6000 | 20.6000 | 825 |
Oct 12, 2023 | 21.0000 | 22.8000 | 20.4000 | 21.0000 | 21.0000 | 1,845 |
Oct 11, 2023 | 21.4000 | 23.0000 | 20.8000 | 21.4000 | 21.4000 | 1,395 |
Oct 10, 2023 | 23.0000 | 23.0000 | 20.2000 | 22.4000 | 22.4000 | 3,005 |
Oct 9, 2023 | 23.0000 | 23.6000 | 21.8000 | 22.4000 | 22.4000 | 1,040 |
Oct 6, 2023 | 23.6400 | 24.2000 | 23.0000 | 23.0000 | 23.0000 | 575 |
Oct 5, 2023 | 23.4000 | 24.6000 | 22.6000 | 23.0000 | 23.0000 | 995 |
Oct 4, 2023 | 23.4800 | 24.8200 | 23.4000 | 24.0000 | 24.0000 | 730 |
Oct 3, 2023 | 24.6000 | 26.2000 | 23.2200 | 23.4000 | 23.4000 | 2,415 |
Oct 2, 2023 | 27.0000 | 27.0000 | 24.6000 | 25.2000 | 25.2000 | 1,390 |
Sep 29, 2023 | 25.6000 | 27.0000 | 24.4000 | 26.2000 | 26.2000 | 770 |
Sep 28, 2023 | 26.6000 | 28.5800 | 25.4000 | 25.6000 | 25.6000 | 1,205 |
Sep 27, 2023 | 26.2000 | 26.6000 | 26.0000 | 26.0000 | 26.0000 | 695 |
Sep 26, 2023 | 25.0000 | 27.4000 | 25.0000 | 25.6000 | 25.6000 | 1,330 |
Sep 25, 2023 | 25.2000 | 26.0000 | 24.2000 | 25.0000 | 25.0000 | 1,255 |
Sep 22, 2023 | 25.6000 | 26.0000 | 24.4000 | 24.8000 | 24.8000 | 2,310 |
Sep 21, 2023 | 26.6000 | 26.8000 | 25.8000 | 26.2000 | 26.2000 | 910 |
Sep 20, 2023 | 26.1000 | 26.8000 | 25.9000 | 26.4000 | 26.4000 | 695 |
Sep 19, 2023 | 26.5000 | 27.0000 | 26.0000 | 26.8000 | 26.8000 | 760 |
Sep 18, 2023 | 26.4000 | 27.2000 | 26.2000 | 26.2000 | 26.2000 | 900 |
Sep 15, 2023 | 27.4000 | 27.4000 | 25.8000 | 26.4000 | 26.4000 | 2,215 |
Sep 14, 2023 | 27.6000 | 28.0000 | 25.6000 | 26.6000 | 26.6000 | 2,410 |
Sep 13, 2023 | 28.2000 | 28.8000 | 26.4000 | 27.6000 | 27.6000 | 1,165 |
Sep 12, 2023 | 27.8000 | 28.0000 | 26.8000 | 28.0000 | 28.0000 | 1,020 |
Sep 11, 2023 | 27.6800 | 28.4000 | 26.0000 | 27.0000 | 27.0000 | 1,925 |
Sep 8, 2023 | 28.2000 | 28.8000 | 26.8000 | 27.6000 | 27.6000 | 2,085 |
Sep 7, 2023 | 28.6000 | 29.4000 | 27.4000 | 28.4000 | 28.4000 | 1,110 |
Sep 6, 2023 | 29.0000 | 29.6000 | 26.6000 | 29.4000 | 29.4000 | 5,755 |
Sep 5, 2023 | 29.4000 | 30.8000 | 28.0000 | 29.2000 | 29.2000 | 35,055 |
Sep 1, 2023 | 28.0000 | 29.6000 | 27.2000 | 29.0000 | 29.0000 | 3,730 |
Aug 31, 2023 | 28.0000 | 29.8000 | 27.2000 | 27.8000 | 27.8000 | 4,060 |
Aug 30, 2023 | 27.0000 | 27.6000 | 26.4000 | 27.6000 | 27.6000 | 2,025 |
Aug 29, 2023 | 27.0000 | 27.0000 | 26.0000 | 27.0000 | 27.0000 | 1,215 |
Aug 28, 2023 | 25.8000 | 27.4000 | 25.8000 | 26.6000 | 26.6000 | 1,605 |
Aug 25, 2023 | 25.6000 | 27.2000 | 25.2800 | 26.4000 | 26.4000 | 2,020 |
Aug 24, 2023 | 28.8000 | 28.8000 | 25.2000 | 26.2000 | 26.2000 | 5,480 |
Aug 23, 2023 | 28.6000 | 29.3400 | 27.2000 | 28.4000 | 28.4000 | 4,615 |
Aug 22, 2023 | 30.0000 | 30.0000 | 28.2000 | 28.4000 | 28.4000 | 3,505 |
Aug 21, 2023 | 31.0000 | 31.0000 | 29.6000 | 30.4000 | 30.4000 | 1,445 |
Aug 18, 2023 | 30.0000 | 30.7800 | 29.6000 | 30.6000 | 30.6000 | 2,945 |
Aug 17, 2023 | 31.8000 | 31.8000 | 30.0000 | 30.6000 | 30.6000 | 3,410 |
Aug 16, 2023 | 30.2000 | 31.8000 | 29.2600 | 31.4000 | 31.4000 | 7,250 |
Aug 15, 2023 | 32.6000 | 32.6000 | 28.0000 | 30.0000 | 30.0000 | 16,780 |
Aug 14, 2023 | 34.6000 | 36.0000 | 30.8000 | 32.8000 | 32.8000 | 102,760 |
Aug 11, 2023 | 31.6000 | 33.2000 | 30.8000 | 32.4000 | 32.4000 | 4,910 |
Aug 10, 2023 | 35.0000 | 35.3600 | 33.2000 | 33.8000 | 33.8000 | 3,215 |
Aug 9, 2023 | 36.8000 | 37.0000 | 34.0000 | 34.6000 | 34.6000 | 6,760 |
Aug 8, 2023 | 33.2000 | 38.0000 | 33.0000 | 36.8000 | 36.8000 | 9,890 |
Aug 7, 2023 | 34.6000 | 34.6000 | 30.6000 | 34.0000 | 34.0000 | 6,330 |
Aug 4, 2023 | 36.8000 | 38.0000 | 34.0000 | 34.4200 | 34.4200 | 6,145 |
Aug 3, 2023 | 37.0000 | 38.0000 | 36.2000 | 37.4000 | 37.4000 | 5,160 |
Aug 2, 2023 | 38.8000 | 39.0000 | 36.2000 | 37.8000 | 37.8000 | 5,745 |
Aug 1, 2023 | 40.6000 | 40.6000 | 38.2000 | 38.8000 | 38.8000 | 4,540 |
Jul 31, 2023 | 40.0000 | 40.8000 | 39.0000 | 40.2000 | 40.2000 | 6,095 |
Jul 28, 2023 | 37.4000 | 40.8000 | 37.4000 | 39.8000 | 39.8000 | 9,850 |
Jul 27, 2023 | 39.6000 | 40.2000 | 37.2000 | 38.0000 | 38.0000 | 12,895 |
Jul 26, 2023 | 40.2000 | 40.6000 | 38.8000 | 40.0000 | 40.0000 | 10,585 |
Jul 25, 2023 | 40.8000 | 41.6000 | 38.0000 | 41.0000 | 41.0000 | 10,865 |
Jul 24, 2023 | 43.4000 | 43.4000 | 40.4000 | 41.2000 | 41.2000 | 28,995 |
Jul 21, 2023 | 45.8000 | 46.0000 | 41.6000 | 43.4000 | 43.4000 | 24,480 |
Jul 20, 2023 | 43.0000 | 46.8000 | 41.6000 | 44.6000 | 44.6000 | 54,140 |
Jul 19, 2023 | 46.6000 | 61.4000 | 43.0000 | 43.4000 | 43.4000 | 2,258,495 |
Jul 18, 2023 | 41.2000 | 42.8000 | 40.4000 | 41.4000 | 41.4000 | 2,750 |
Jul 17, 2023 | 42.8000 | 42.8000 | 40.6000 | 41.6000 | 41.6000 | 3,740 |
Jul 14, 2023 | 41.8000 | 42.4000 | 40.6000 | 41.6000 | 41.6000 | 3,375 |
Jul 13, 2023 | 46.0000 | 46.0000 | 40.4000 | 41.4000 | 41.4000 | 12,780 |
Jul 12, 2023 | 45.4000 | 47.8000 | 43.1000 | 44.6000 | 44.6000 | 9,730 |
Jul 11, 2023 | 48.0000 | 48.8000 | 42.8000 | 45.8000 | 45.8000 | 15,060 |
Jul 10, 2023 | 44.0000 | 49.0000 | 42.8800 | 47.6000 | 47.6000 | 37,585 |
Jul 7, 2023 | 43.6000 | 43.6000 | 42.0000 | 43.0000 | 43.0000 | 3,950 |
Jul 6, 2023 | 46.0000 | 46.0000 | 42.6000 | 43.4000 | 43.4000 | 6,275 |
Jul 5, 2023 | 43.8000 | 46.0000 | 42.4000 | 46.0000 | 46.0000 | 7,165 |
Jul 3, 2023 | 45.8000 | 45.8000 | 41.8000 | 43.8000 | 43.8000 | 8,300 |
Jun 30, 2023 | 41.6000 | 48.4000 | 40.0000 | 46.0000 | 46.0000 | 67,675 |
Jun 29, 2023 | 44.4000 | 44.7000 | 40.8800 | 41.8000 | 41.8000 | 5,180 |
Jun 28, 2023 | 41.2000 | 45.4000 | 40.0000 | 44.4000 | 44.4000 | 23,895 |
Jun 27, 2023 | 40.4000 | 41.8000 | 36.0000 | 41.2000 | 41.2000 | 17,145 |
Jun 26, 2023 | 45.2000 | 45.5400 | 40.0000 | 41.0000 | 41.0000 | 24,210 |
Jun 23, 2023 | 46.4000 | 46.4000 | 43.8000 | 44.8000 | 44.8000 | 10,640 |
Jun 22, 2023 | 46.8000 | 47.8000 | 44.0000 | 46.6000 | 46.6000 | 17,495 |
Jun 21, 2023 | 46.4000 | 47.4000 | 44.8200 | 45.9000 | 45.9000 | 8,600 |
Jun 20, 2023 | 52.6000 | 53.2000 | 42.8000 | 45.4000 | 45.4000 | 43,105 |
Jun 16, 2023 | 55.8000 | 58.0000 | 45.4000 | 52.0000 | 52.0000 | 126,575 |
Jun 15, 2023 | 110.4000 | 130.0000 | 107.0000 | 116.2000 | 116.2000 | 14,360 |
Jun 14, 2023 | 122.6000 | 133.8000 | 108.0000 | 112.0000 | 112.0000 | 14,815 |
Jun 13, 2023 | 147.2000 | 180.8000 | 116.0000 | 123.0000 | 123.0000 | 47,140 |
Jun 12, 2023 | 139.8000 | 139.8000 | 125.0000 | 130.0000 | 130.0000 | 3,110 |
Jun 9, 2023 | 142.8000 | 153.6000 | 135.0000 | 138.6000 | 138.6000 | 4,570 |
Jun 8, 2023 | 126.6000 | 145.2000 | 116.0000 | 142.6000 | 142.6000 | 15,150 |
Jun 7, 2023 | 108.8000 | 166.0000 | 108.6000 | 140.8000 | 140.8000 | 18,455 |
Jun 6, 2023 | 118.4000 | 120.2000 | 100.0000 | 108.7200 | 108.7200 | 8,645 |
Jun 5, 2023 | 122.8000 | 128.2000 | 118.4000 | 119.0000 | 119.0000 | 4,645 |
Jun 2, 2023 | 143.6000 | 170.0000 | 130.4000 | 131.6000 | 131.6000 | 20,335 |
Jun 1, 2023 | 1:30 Stock Splits | |||||
Jun 1, 2023 | 146.4000 | 170.0000 | 118.2000 | 127.2000 | 127.2000 | 14,420 |
May 31, 2023 | 150.0000 | 172.8000 | 126.0000 | 135.0000 | 135.0000 | 6,522 |
May 30, 2023 | 201.6000 | 210.0000 | 196.8000 | 204.0000 | 204.0000 | 581 |
May 26, 2023 | 220.8000 | 220.8000 | 195.0000 | 201.6000 | 201.6000 | 1,159 |
May 25, 2023 | 228.0000 | 234.0000 | 198.6000 | 216.0000 | 216.0000 | 665 |
May 24, 2023 | 234.0000 | 238.8000 | 222.6000 | 226.8000 | 226.8000 | 489 |
May 23, 2023 | 232.8000 | 240.0000 | 231.0000 | 239.4000 | 239.4000 | 464 |
May 22, 2023 | 226.8000 | 235.8000 | 222.0000 | 230.4000 | 230.4000 | 609 |
May 19, 2023 | 237.0000 | 240.0000 | 216.0000 | 228.0000 | 228.0000 | 438 |
May 18, 2023 | 232.8000 | 243.0000 | 228.0000 | 240.0000 | 240.0000 | 391 |
May 17, 2023 | 231.0000 | 239.4000 | 225.0000 | 232.8000 | 232.8000 | 329 |
May 16, 2023 | 240.0000 | 246.6000 | 225.0000 | 232.8000 | 232.8000 | 449 |
May 15, 2023 | 223.2000 | 246.0000 | 222.0000 | 246.0000 | 246.0000 | 799 |
May 12, 2023 | 228.0000 | 232.8000 | 212.4000 | 228.0000 | 228.0000 | 917 |
May 11, 2023 | 237.6000 | 240.6000 | 222.0000 | 228.0000 | 228.0000 | 891 |
May 10, 2023 | 234.0000 | 246.0000 | 229.8000 | 245.4000 | 245.4000 | 1,107 |
May 9, 2023 | 241.2000 | 250.8000 | 229.2000 | 237.0000 | 237.0000 | 2,530 |
May 8, 2023 | 258.0000 | 300.0000 | 258.0000 | 297.0000 | 297.0000 | 2,410 |
May 5, 2023 | 246.0000 | 264.0000 | 246.0000 | 261.0000 | 261.0000 | 1,368 |
May 4, 2023 | 279.0000 | 287.4000 | 258.6000 | 270.0000 | 270.0000 | 958 |
May 3, 2023 | 246.6000 | 294.0000 | 246.6000 | 291.0000 | 291.0000 | 1,487 |
May 2, 2023 | 263.4000 | 276.0000 | 237.0000 | 270.0000 | 270.0000 | 1,899 |
May 1, 2023 | 306.0000 | 320.4000 | 249.0000 | 272.4000 | 272.4000 | 3,097 |
Apr 28, 2023 | 300.0000 | 338.4000 | 300.0000 | 329.4000 | 329.4000 | 3,379 |
Apr 27, 2023 | 294.0000 | 338.4000 | 288.0000 | 318.0000 | 318.0000 | 6,477 |
Apr 26, 2023 | 438.0000 | 477.0000 | 283.8000 | 336.0000 | 336.0000 | 113,413 |
Apr 25, 2023 | 246.0000 | 252.0000 | 228.0000 | 252.0000 | 252.0000 | 1,329 |
Apr 24, 2023 | 252.0000 | 269.4000 | 246.0000 | 252.0000 | 252.0000 | 984 |
Apr 21, 2023 | 270.0000 | 282.0000 | 264.0000 | 279.6000 | 279.6000 | 792 |
Apr 20, 2023 | 312.0000 | 318.0000 | 259.2000 | 279.0000 | 279.0000 | 2,360 |
Apr 19, 2023 | 324.0000 | 354.0000 | 312.0000 | 321.6000 | 321.6000 | 3,091 |
Related Tickers
FWBI First Wave BioPharma, Inc.
2.5801
-9.15%
DRMA Dermata Therapeutics, Inc.
0.3211
-5.06%
RNAZ TransCode Therapeutics, Inc.
0.4924
-1.91%
ENSC Ensysce Biosciences, Inc.
0.5693
-1.97%
CDIO Cardio Diagnostics Holdings, Inc.
0.8850
-18.89%
REVB Revelation Biosciences, Inc.
2.0600
-6.79%
PBM Psyence Biomedical Ltd.
0.6860
+0.35%
ZVSA ZyVersa Therapeutics, Inc.
0.5851
-6.68%
PCSA Processa Pharmaceuticals, Inc.
1.5810
+1.35%
ABVC ABVC BioPharma, Inc.
0.9999
-4.77%