Panbela Therapeutics, Inc. (PBLA)

Panbela Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	0.41	0.41	0.35	0.37	0.37	-10.69%	67,781
Jan 28, 2025	0.42	0.42	0.41	0.42	0.42	-0.71%	6,711
Jan 27, 2025	0.43	0.44	0.42	0.42	0.42	-0.02%	2,376
Jan 24, 2025	0.40	0.45	0.40	0.42	0.42	4.97%	18,606
Jan 23, 2025	0.41	0.41	0.40	0.40	0.40	-0.47%	4,496
Jan 22, 2025	0.40	0.40	0.40	0.40	0.40	-1.93%	1,485
Jan 21, 2025	0.37	0.44	0.37	0.41	0.41	10.51%	33,214
Jan 17, 2025	0.37	0.39	0.37	0.37	0.37	-3.70%	3,650
Jan 16, 2025	0.42	0.44	0.38	0.39	0.39	-8.27%	758
Jan 15, 2025	0.37	0.42	0.36	0.42	0.42	16.02%	8,538
Jan 14, 2025	0.37	0.40	0.36	0.36	0.36	-0.82%	54,198
Jan 13, 2025	0.36	0.37	0.36	0.37	0.37	-1.35%	42,683
Jan 10, 2025	0.42	0.42	0.36	0.37	0.37	2.78%	29,292
Jan 8, 2025	0.36	0.38	0.36	0.36	0.36	-0.95%	4,969
Jan 7, 2025	0.39	0.42	0.36	0.36	0.36	-6.81%	29,015
Jan 6, 2025	0.41	0.41	0.36	0.39	0.39	-4.65%	14,855
Jan 3, 2025	0.39	0.43	0.39	0.41	0.41	-9.11%	2,947
Jan 2, 2025	0.37	0.47	0.37	0.45	0.45	18.42%	52,332
Dec 31, 2024	0.33	0.43	0.33	0.38	0.38	19.12%	96,753
Dec 30, 2024	0.33	0.36	0.32	0.32	0.32	-3.33%	23,355
Dec 27, 2024	0.34	0.36	0.32	0.33	0.33	-9.59%	19,866
Dec 26, 2024	0.33	0.37	0.33	0.37	0.37	5.97%	49,222
Dec 24, 2024	0.33	0.34	0.33	0.34	0.34	-	5,729
Dec 23, 2024	0.33	0.35	0.33	0.34	0.34	5.98%	2,411
Dec 20, 2024	0.32	0.33	0.32	0.33	0.33	-1.52%	1,351
Dec 19, 2024	0.34	0.35	0.31	0.33	0.33	-4.71%	5,018
Dec 18, 2024	0.33	0.35	0.31	0.35	0.35	2.56%	11,030
Dec 17, 2024	0.32	0.34	0.31	0.34	0.34	-1.24%	10,908
Dec 16, 2024	0.31	0.34	0.31	0.34	0.34	6.36%	9,308
Dec 13, 2024	0.31	0.32	0.31	0.32	0.32	0.45%	1,220
Dec 12, 2024	0.33	0.35	0.31	0.32	0.32	-7.58%	19,046
Dec 11, 2024	0.33	0.35	0.31	0.35	0.35	8.20%	21,184
Dec 10, 2024	0.35	0.35	0.32	0.32	0.32	-3.03%	6,870
Dec 9, 2024	0.32	0.35	0.30	0.33	0.33	3.13%	19,131
Dec 6, 2024	0.32	0.32	0.31	0.32	0.32	2.24%	24,857
Dec 5, 2024	0.31	0.34	0.31	0.31	0.31	-	15,416
Dec 4, 2024	0.32	0.33	0.31	0.31	0.31	-5.15%	39,075
Dec 3, 2024	0.32	0.35	0.31	0.33	0.33	8.20%	30,739
Dec 2, 2024	0.31	0.35	0.30	0.31	0.31	-5.57%	8,714
Nov 29, 2024	0.35	0.35	0.32	0.32	0.32	-	4,065
Nov 27, 2024	0.33	0.33	0.31	0.32	0.32	-0.62%	5,963
Nov 26, 2024	0.33	0.35	0.33	0.33	0.33	-	5,388
Nov 25, 2024	0.35	0.35	0.33	0.33	0.33	-6.94%	16,561
Nov 22, 2024	0.36	0.36	0.32	0.35	0.35	-2.34%	12,340
Nov 21, 2024	0.33	0.36	0.33	0.36	0.36	11.51%	1,864
Nov 20, 2024	0.32	0.32	0.32	0.32	0.32	0.03%	4,285
Nov 19, 2024	0.32	0.32	0.32	0.32	0.32	0.03%	3,829
Nov 18, 2024	0.32	0.33	0.32	0.32	0.32	-1.46%	6,727
Nov 15, 2024	0.30	0.37	0.30	0.33	0.33	8.06%	20,485
Nov 14, 2024	0.32	0.33	0.30	0.30	0.30	-5.35%	18,845
Nov 13, 2024	0.32	0.34	0.32	0.32	0.32	-6.47%	2,586
Nov 12, 2024	0.34	0.34	0.32	0.34	0.34	-	3,956
Nov 11, 2024	0.33	0.35	0.32	0.34	0.34	4.29%	7,899
Nov 8, 2024	0.32	0.35	0.32	0.33	0.33	-4.27%	2,471
Nov 7, 2024	0.33	0.34	0.32	0.34	0.34	-2.64%	5,429
Nov 6, 2024	0.32	0.35	0.32	0.35	0.35	-2.01%	13,718
Nov 5, 2024	0.37	0.37	0.32	0.36	0.36	-3.52%	777
Nov 4, 2024	0.37	0.37	0.37	0.37	0.37	-	183
Nov 1, 2024	0.37	0.37	0.37	0.37	0.37	0.68%	616
Oct 31, 2024	0.37	0.37	0.32	0.37	0.37	-3.29%	2,154
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%	2,426
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	-3.92%	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	0.49%	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	1.39%	2,995
Oct 11, 2024	0.38	0.40	0.33	0.36	0.36	0.02%	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%	1,649
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	0.39	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%	5,996
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	-4.28%	5,846
Sep 17, 2024	0.36	0.36	0.33	0.34	0.34	2.97%	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%	1,468
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

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.