Panbela Therapeutics, Inc. (PBLA)

Panbela Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	0.32	0.38	0.32	0.38	0.38	18.75%	4,007
Oct 29, 2024	0.32	0.38	0.32	0.32	0.32	-6.57%	6,175
Oct 28, 2024	0.32	0.35	0.32	0.34	0.34	-2.14%	2,427
Oct 25, 2024	0.32	0.35	0.32	0.35	0.35	5.01%	4,424
Oct 24, 2024	0.34	0.38	0.32	0.33	0.33	1.00%	8,109
Oct 23, 2024	0.32	0.34	0.32	0.33	0.33	-3.93%	1,455
Oct 22, 2024	0.32	0.34	0.32	0.34	0.34	2.42%	5,495
Oct 21, 2024	0.33	0.34	0.32	0.34	0.34	5.11%	3,021
Oct 18, 2024	0.32	0.32	0.32	0.32	0.32	0.50%	1,039
Oct 17, 2024	0.32	0.32	0.32	0.32	0.32	0.28%	25,535
Oct 16, 2024	0.35	0.40	0.32	0.32	0.32	-16.68%	32,478
Oct 15, 2024	0.39	0.39	0.38	0.38	0.38	5.56%	2,982
Oct 14, 2024	0.35	0.38	0.35	0.36	0.36	1.38%	2,995
Oct 11, 2024	0.38	0.40	0.33	0.36	0.36	0.03%	8,947
Oct 10, 2024	0.34	0.36	0.34	0.36	0.36	1.43%	6,057
Oct 9, 2024	0.39	0.39	0.35	0.35	0.35	-12.50%	4,020
Oct 8, 2024	0.40	0.41	0.40	0.40	0.40	-0.07%	8,309
Oct 7, 2024	0.35	0.44	0.35	0.40	0.40	14.37%	55,726
Oct 4, 2024	0.35	0.40	0.35	0.35	0.35	-3.45%	6,909
Oct 3, 2024	0.36	0.36	0.36	0.36	0.36	-5.84%	400
Oct 2, 2024	0.40	0.40	0.39	0.39	0.39	-1.03%	2,256
Oct 1, 2024	0.37	0.39	0.37	0.39	1.11	9.42%	15,222
Sep 30, 2024	0.35	0.38	0.35	0.36	0.36	1.57%	2,431
Sep 27, 2024	0.39	0.39	0.35	0.35	0.35	6.06%	14,452
Sep 26, 2024	0.38	0.39	0.33	0.33	0.33	-15.12%	6,559
Sep 25, 2024	0.36	0.39	0.34	0.39	0.39	14.35%	6,001
Sep 24, 2024	0.36	0.36	0.34	0.34	0.34	-7.73%	10,076
Sep 23, 2024	0.36	0.37	0.34	0.37	0.37	8.38%	4,028
Sep 20, 2024	0.33	0.34	0.33	0.34	0.34	-2.16%	3,166
Sep 19, 2024	0.37	0.37	0.33	0.35	0.35	5.24%	2,962
Sep 18, 2024	0.33	0.37	0.33	0.33	0.33	-4.29%	5,846
Sep 17, 2024	0.36	0.36	0.33	0.35	0.35	2.99%	2,643
Sep 16, 2024	0.33	0.35	0.33	0.34	0.34	1.52%	2,026
Sep 13, 2024	0.33	0.35	0.33	0.33	0.33	-4.35%	2,790
Sep 12, 2024	0.32	0.35	0.32	0.35	0.35	-1.43%	4,681
Sep 11, 2024	0.36	0.36	0.32	0.35	0.35	-2.78%	8,450
Sep 10, 2024	0.36	0.36	0.36	0.36	0.36	9.09%	1,529
Sep 9, 2024	0.33	0.36	0.32	0.33	0.33	-8.33%	4,268
Sep 6, 2024	0.33	0.36	0.33	0.36	0.36	-2.65%	2,808
Sep 5, 2024	0.32	0.38	0.32	0.37	0.37	8.76%	952
Sep 4, 2024	0.34	0.34	0.34	0.34	0.34	-0.82%	2,714
Sep 3, 2024	0.38	0.38	0.33	0.34	0.34	-8.59%	4,612
Aug 30, 2024	0.33	0.41	0.33	0.38	0.38	13.95%	14,478
Aug 29, 2024	0.33	0.38	0.33	0.33	0.33	-9.29%	7,449
Aug 28, 2024	0.34	0.38	0.34	0.36	0.36	0.30%	39,290
Aug 27, 2024	0.34	0.39	0.34	0.36	0.36	6.07%	23,765
Aug 26, 2024	0.35	0.38	0.34	0.34	0.34	-1.16%	611
Aug 23, 2024	0.36	0.43	0.34	0.35	0.35	-4.19%	10,114
Aug 22, 2024	0.36	0.36	0.36	0.36	0.36	-1.34%	4,966
Aug 21, 2024	0.32	0.47	0.32	0.37	0.37	0.83%	21,001
Aug 20, 2024	0.35	0.40	0.35	0.36	0.36	-8.35%	5,255
Aug 19, 2024	0.33	0.40	0.33	0.40	1.11	7.05%	14,691
Aug 16, 2024	0.35	0.37	0.35	0.37	1.11	-0.27%	1,118
Aug 15, 2024	0.36	0.37	0.35	0.37	0.37	5.71%	7,583
Aug 14, 2024	0.35	0.37	0.33	0.35	0.35	-	4,845
Aug 13, 2024	0.40	0.42	0.35	0.35	0.35	-	3,798
Aug 12, 2024	0.38	0.38	0.32	0.35	0.35	-22.22%	3,930
Aug 9, 2024	0.35	0.45	0.35	0.45	0.45	4.65%	2,395
Aug 8, 2024	0.41	0.44	0.39	0.43	0.43	22.86%	53,207
Aug 7, 2024	0.38	0.40	0.31	0.35	0.35	-7.89%	20,271
Aug 6, 2024	0.35	0.40	0.31	0.38	0.38	22.58%	37,253
Aug 5, 2024	0.31	0.35	0.31	0.31	0.31	-4.76%	6,976
Aug 2, 2024	0.33	0.33	0.33	0.33	0.33	-14.34%	1,702
Aug 1, 2024	0.30	0.38	0.30	0.38	0.38	26.50%	7,227
Jul 31, 2024	0.33	0.33	0.30	0.30	0.30	-15.36%	11,243
Jul 30, 2024	0.35	0.40	0.30	0.35	0.36	1.40%	3,403
Jul 29, 2024	0.35	0.35	0.30	0.35	0.35	3.55%	1,925
Jul 26, 2024	0.36	0.38	0.31	0.34	0.34	0.45%	28,439
Jul 25, 2024	0.36	0.38	0.32	0.34	0.34	-13.67%	5,566
Jul 24, 2024	0.34	0.40	0.32	0.39	0.39	-0.05%	3,732
Jul 23, 2024	0.38	0.39	0.32	0.39	0.39	5.49%	18,820
Jul 22, 2024	0.38	0.38	0.35	0.37	0.37	8.67%	1,551
Jul 19, 2024	0.38	0.38	0.34	0.34	0.34	1.49%	3,270
Jul 18, 2024	0.34	0.38	0.32	0.34	0.34	-4.23%	21,083
Jul 17, 2024	0.35	0.37	0.35	0.35	0.35	-2.78%	97,641
Jul 16, 2024	0.37	0.37	0.36	0.36	0.36	-	5,972
Jul 15, 2024	0.35	0.38	0.35	0.36	0.36	2.30%	14,501
Jul 12, 2024	0.38	0.38	0.35	0.35	0.35	-7.20%	3,897
Jul 11, 2024	0.38	0.38	0.35	0.38	0.38	-	9,458
Jul 10, 2024	0.38	0.38	0.35	0.38	0.38	-0.05%	42,050
Jul 9, 2024	0.36	0.38	0.35	0.38	0.38	3.24%	24,262
Jul 8, 2024	0.35	0.37	0.35	0.37	0.37	0.14%	4,737
Jul 5, 2024	0.35	0.40	0.35	0.37	0.37	1.38%	7,551
Jul 3, 2024	0.36	0.36	0.36	0.36	0.36	-0.03%	-
Jul 2, 2024	0.35	0.40	0.35	0.36	0.36	0.58%	15,916
Jul 1, 2024	0.40	0.40	0.30	0.36	0.36	-10.00%	19,518
Jun 28, 2024	0.36	0.40	0.35	0.40	0.40	11.11%	33,663
Jun 27, 2024	0.42	0.42	0.36	0.36	0.36	-5.59%	2,647
Jun 26, 2024	0.40	0.40	0.35	0.38	0.38	-0.96%	5,025
Jun 25, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Jun 24, 2024	0.40	0.40	0.39	0.39	0.39	1.32%	2,358
Jun 21, 2024	0.37	0.42	0.37	0.38	0.38	-6.17%	6,398
Jun 20, 2024	0.38	0.41	0.37	0.41	0.41	6.58%	27,032
Jun 18, 2024	0.41	0.43	0.38	0.38	0.38	-10.80%	18,122
Jun 17, 2024	0.45	0.45	0.42	0.43	0.43	3.90%	5,251
Jun 14, 2024	0.41	0.48	0.41	0.41	0.41	2.50%	38,972
Jun 13, 2024	0.43	0.43	0.40	0.40	0.40	-	9,603
Jun 12, 2024	0.39	0.43	0.38	0.40	0.40	-6.96%	31,527
Jun 11, 2024	0.42	0.43	0.38	0.43	0.43	4.88%	23,515
Jun 10, 2024	0.43	0.43	0.37	0.41	0.41	2.47%	11,174

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.