OTC Markets OTCQB - Delayed Quote USD

Panbela Therapeutics, Inc. (PBLA)

Compare
0.3488 +0.0281 (+8.76%)
At close: 3:07 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 0.3576 0.3576 0.3250 0.3488 0.3488 5,213
Nov 21, 2024 0.3330 0.3580 0.3330 0.3580 0.3580 1,900
Nov 20, 2024 0.3210 0.3230 0.3210 0.3210 0.3210 4,300
Nov 19, 2024 0.3210 0.3210 0.3210 0.3210 0.3210 3,800
Nov 18, 2024 0.3210 0.3330 0.3210 0.3210 0.3210 6,700
Nov 15, 2024 0.3000 0.3700 0.3000 0.3250 0.3250 20,500
Nov 14, 2024 0.3180 0.3320 0.3010 0.3010 0.3010 18,800
Nov 13, 2024 0.3180 0.3400 0.3180 0.3180 0.3180 2,600
Nov 12, 2024 0.3400 0.3400 0.3180 0.3400 0.3400 4,000
Nov 11, 2024 0.3260 0.3500 0.3180 0.3400 0.3400 7,900
Nov 8, 2024 0.3180 0.3500 0.3180 0.3260 0.3260 2,500
Nov 7, 2024 0.3340 0.3410 0.3180 0.3410 0.3410 5,400
Nov 6, 2024 0.3210 0.3500 0.3180 0.3500 0.3500 13,700
Nov 5, 2024 0.3690 0.3690 0.3200 0.3570 0.3570 800
Nov 4, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Nov 1, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 600
Oct 31, 2024 0.3700 0.3700 0.3180 0.3680 0.3680 2,200
Oct 30, 2024 0.3210 0.3800 0.3200 0.3800 0.3800 4,000
Oct 29, 2024 0.3200 0.3800 0.3200 0.3200 0.3200 6,200
Oct 28, 2024 0.3200 0.3480 0.3200 0.3430 0.3430 2,400
Oct 25, 2024 0.3200 0.3500 0.3200 0.3500 0.3500 4,400
Oct 24, 2024 0.3450 0.3790 0.3200 0.3330 0.3330 8,100
Oct 23, 2024 0.3210 0.3350 0.3210 0.3300 0.3300 1,500
Oct 22, 2024 0.3190 0.3450 0.3190 0.3430 0.3430 5,500
Oct 21, 2024 0.3290 0.3450 0.3180 0.3350 0.3350 3,000
Oct 18, 2024 0.3190 0.3190 0.3190 0.3190 0.3190 1,000
Oct 17, 2024 0.3240 0.3240 0.3180 0.3180 0.3180 25,500
Oct 16, 2024 0.3450 0.4000 0.3170 0.3170 0.3170 32,500
Oct 15, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 3,000
Oct 14, 2024 0.3450 0.3800 0.3450 0.3600 0.3600 3,000
Oct 11, 2024 0.3800 0.4000 0.3300 0.3550 0.3550 8,900
Oct 10, 2024 0.3400 0.3550 0.3400 0.3550 0.3550 6,100
Oct 9, 2024 0.3850 0.3850 0.3500 0.3500 0.3500 1,600
Oct 8, 2024 0.4000 0.4120 0.4000 0.4000 0.4000 8,300
Oct 7, 2024 0.3500 0.4390 0.3500 0.4000 0.4000 55,700
Oct 4, 2024 0.3500 0.4000 0.3500 0.3500 0.3500 6,900
Oct 3, 2024 0.3630 0.3630 0.3630 0.3630 0.3630 400
Oct 2, 2024 0.4000 0.4000 0.3850 0.3850 0.3850 2,300
Oct 1, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 -
Sep 30, 2024 0.3530 0.3760 0.3530 0.3560 0.3560 2,400
Sep 27, 2024 0.3890 0.3890 0.3500 0.3500 0.3500 14,500
Sep 26, 2024 0.3790 0.3900 0.3300 0.3300 0.3300 6,600
Sep 25, 2024 0.3570 0.3890 0.3400 0.3890 0.3890 6,000
Sep 24, 2024 0.3550 0.3600 0.3400 0.3400 0.3400 10,100
Sep 23, 2024 0.3600 0.3690 0.3400 0.3690 0.3690 4,000
Sep 20, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 3,200
Sep 19, 2024 0.3700 0.3700 0.3300 0.3480 0.3480 3,000
Sep 18, 2024 0.3300 0.3700 0.3300 0.3300 0.3300 5,800
Sep 17, 2024 0.3600 0.3600 0.3300 0.3450 0.3450 2,600
Sep 16, 2024 0.3300 0.3540 0.3300 0.3350 0.3350 2,000
Sep 13, 2024 0.3300 0.3490 0.3300 0.3300 0.3300 2,800
Sep 12, 2024 0.3150 0.3460 0.3150 0.3450 0.3450 4,700
Sep 11, 2024 0.3600 0.3600 0.3150 0.3500 0.3500 8,500
Sep 10, 2024 0.3550 0.3600 0.3550 0.3600 0.3600 1,500
Sep 9, 2024 0.3330 0.3600 0.3200 0.3300 0.3300 4,300
Sep 6, 2024 0.3300 0.3600 0.3300 0.3600 0.3600 2,800
Sep 5, 2024 0.3200 0.3800 0.3200 0.3700 0.3700 1,000
Sep 4, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 2,700
Sep 3, 2024 0.3750 0.3750 0.3300 0.3430 0.3430 4,100
Aug 30, 2024 0.3290 0.4070 0.3290 0.3750 0.3750 14,500
Aug 29, 2024 0.3290 0.3810 0.3290 0.3290 0.3290 7,400
Aug 28, 2024 0.3400 0.3800 0.3400 0.3630 0.3630 39,300
Aug 27, 2024 0.3410 0.3930 0.3410 0.3620 0.3620 23,800
Aug 26, 2024 0.3460 0.3800 0.3410 0.3410 0.3410 600
Aug 23, 2024 0.3600 0.4250 0.3400 0.3450 0.3450 10,100
Aug 22, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 3,700
Aug 21, 2024 0.3190 0.4700 0.3190 0.3650 0.3650 21,000
Aug 20, 2024 0.3510 0.4000 0.3500 0.3620 0.3620 5,300
Aug 19, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 -
Aug 16, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 -
Aug 15, 2024 0.3560 0.3700 0.3500 0.3700 0.3700 7,600
Aug 14, 2024 0.3500 0.3700 0.3290 0.3500 0.3500 4,800
Aug 13, 2024 0.4000 0.4200 0.3500 0.3500 0.3500 3,800
Aug 12, 2024 0.3750 0.3750 0.3150 0.3500 0.3500 3,900
Aug 9, 2024 0.3500 0.4500 0.3500 0.4500 0.4500 2,400
Aug 8, 2024 0.4100 0.4440 0.3870 0.4300 0.4300 53,200
Aug 7, 2024 0.3800 0.4000 0.3060 0.3500 0.3500 20,300
Aug 6, 2024 0.3530 0.3990 0.3060 0.3800 0.3800 37,200
Aug 5, 2024 0.3100 0.3550 0.3100 0.3100 0.3100 6,400
Aug 2, 2024 0.3300 0.3340 0.3260 0.3260 0.3260 1,700
Aug 1, 2024 0.3000 0.3800 0.3000 0.3800 0.3800 7,200
Jul 31, 2024 0.3300 0.3300 0.3000 0.3000 0.3000 11,200
Jul 30, 2024 0.3500 0.4000 0.3000 0.3550 0.3550 3,400
Jul 29, 2024 0.3500 0.3500 0.3000 0.3500 0.3500 1,900
Jul 26, 2024 0.3620 0.3790 0.3100 0.3380 0.3380 28,400
Jul 25, 2024 0.3590 0.3800 0.3200 0.3370 0.3370 5,600
Jul 24, 2024 0.3350 0.4000 0.3210 0.3900 0.3900 3,700
Jul 23, 2024 0.3800 0.3900 0.3200 0.3900 0.3900 18,800
Jul 22, 2024 0.3800 0.3800 0.3550 0.3700 0.3700 1,500
Jul 19, 2024 0.3800 0.3800 0.3400 0.3400 0.3400 3,300
Jul 18, 2024 0.3400 0.3800 0.3200 0.3350 0.3350 21,100
Jul 17, 2024 0.3500 0.3700 0.3450 0.3500 0.3500 97,600
Jul 16, 2024 0.3670 0.3700 0.3600 0.3600 0.3600 6,000
Jul 15, 2024 0.3520 0.3790 0.3520 0.3600 0.3600 14,500
Jul 12, 2024 0.3790 0.3790 0.3520 0.3520 0.3520 3,900
Jul 11, 2024 0.3790 0.3790 0.3520 0.3790 0.3790 9,500
Jul 10, 2024 0.3790 0.3790 0.3520 0.3790 0.3790 42,100
Jul 9, 2024 0.3600 0.3800 0.3520 0.3790 0.3790 24,300
Jul 8, 2024 0.3540 0.3680 0.3540 0.3680 0.3680 4,700
Jul 5, 2024 0.3520 0.4000 0.3520 0.3670 0.3670 7,600
Jul 3, 2024 0.3620 0.3620 0.3620 0.3620 0.3620 -
Jul 2, 2024 0.3520 0.4000 0.3520 0.3620 0.3620 15,900
Jul 1, 2024 0.4000 0.4000 0.3000 0.3600 0.3600 19,500
Jun 28, 2024 0.3620 0.4000 0.3520 0.4000 0.4000 33,700
Jun 27, 2024 0.4200 0.4200 0.3600 0.3600 0.3600 2,600
Jun 26, 2024 0.4000 0.4010 0.3520 0.3810 0.3810 5,000
Jun 25, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
Jun 24, 2024 0.4000 0.4000 0.3850 0.3850 0.3850 2,400
Jun 21, 2024 0.3700 0.4200 0.3700 0.3800 0.3800 6,400
Jun 20, 2024 0.3800 0.4050 0.3700 0.4050 0.4050 27,000
Jun 18, 2024 0.4100 0.4300 0.3800 0.3800 0.3800 18,100
Jun 17, 2024 0.4540 0.4540 0.4150 0.4260 0.4260 5,300
Jun 14, 2024 0.4050 0.4780 0.4050 0.4100 0.4100 39,000
Jun 13, 2024 0.4300 0.4300 0.4000 0.4000 0.4000 9,600
Jun 12, 2024 0.3890 0.4300 0.3750 0.4000 0.4000 31,500
Jun 11, 2024 0.4200 0.4300 0.3750 0.4300 0.4300 23,500
Jun 10, 2024 0.4300 0.4300 0.3700 0.4100 0.4100 11,200
Jun 7, 2024 0.4100 0.4300 0.3700 0.4000 0.4000 30,800
Jun 6, 2024 0.4390 0.4390 0.3800 0.3820 0.3820 20,700
Jun 5, 2024 0.4390 0.4390 0.3820 0.3820 0.3820 6,100
Jun 4, 2024 0.4390 0.4390 0.3800 0.3980 0.3980 6,000
Jun 3, 2024 0.4390 0.4390 0.3700 0.3720 0.3720 12,200
May 31, 2024 0.3800 0.4400 0.3790 0.4000 0.4000 28,400
May 30, 2024 0.4400 1.1100 0.3800 1.1100 1.1100 34,100
May 29, 2024 0.4400 0.4400 0.3800 0.3980 0.3980 12,400
May 28, 2024 0.3600 0.4830 0.3600 0.4300 0.4300 17,000
May 24, 2024 0.4500 0.4500 0.3560 0.3600 0.3600 43,500
May 23, 2024 0.4000 0.4500 0.3600 0.3800 0.3800 91,100
May 22, 2024 0.4650 0.4650 0.4380 0.4500 0.4500 30,900
May 21, 2024 0.4700 0.4700 0.4000 0.4250 0.4250 39,100
May 20, 2024 0.4800 0.4800 0.4000 0.4000 0.4000 48,400
May 17, 2024 0.4800 0.4800 0.4250 0.4400 0.4400 32,000
May 16, 2024 0.4900 0.4900 0.4000 0.4800 0.4800 29,700
May 15, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 -
May 14, 2024 0.4080 0.4850 0.4070 0.4410 0.4410 83,500
May 13, 2024 0.3800 0.4900 0.3700 0.4060 0.4060 71,100
May 10, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 -
May 9, 2024 0.3810 0.4100 0.3810 0.3880 0.3880 19,000
May 8, 2024 0.3500 0.4060 0.3500 0.3820 0.3820 26,400
May 7, 2024 0.3900 0.4100 0.3800 0.3810 0.3810 12,000
May 6, 2024 0.4000 0.4150 0.3810 0.4090 0.4090 26,000
May 3, 2024 0.4100 0.4790 0.3900 0.4100 0.4100 49,400
May 2, 2024 0.4800 0.4800 0.3800 0.3810 0.3810 61,800
May 1, 2024 0.4100 0.4400 0.4000 0.4100 0.4100 50,300
Apr 30, 2024 0.4310 0.4400 0.4000 0.4300 0.4300 25,600
Apr 29, 2024 0.4000 0.4900 0.4000 0.4350 0.4350 70,400
Apr 26, 2024 0.3500 0.4300 0.3500 0.4100 0.4100 48,200
Apr 25, 2024 0.4800 0.4800 0.4070 0.4400 0.4400 25,800
Apr 24, 2024 0.4750 0.4900 0.4100 0.4100 0.4100 14,400
Apr 23, 2024 0.4200 0.4500 0.4000 0.4200 0.4200 63,900
Apr 22, 2024 0.4000 0.4750 0.4000 0.4750 0.4750 19,600
Apr 19, 2024 0.4590 0.4900 0.4000 0.4200 0.4200 263,000
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

Related Tickers