Panbela Therapeutics, Inc. - PBLA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 10, 2025	0.37	0.33	0.33	0.37	0.32	9,900
March 07, 2025	0.34	0.35	0.35	0.37	0.34	22,400
March 06, 2025	0.35	0.32	0.32	0.35	0.32	18,200
March 05, 2025	0.34	0.38	0.38	0.39	0.34	14,300
March 04, 2025	0.35	0.34	0.34	0.39	0.34	61,700
March 03, 2025	0.36	0.34	0.34	0.37	0.34	24,400
February 28, 2025	0.42	0.37	0.37	0.45	0.34	50,700
February 27, 2025	0.43	0.42	0.42	0.47	0.42	2,531
February 26, 2025	0.41	0.42	0.42	0.47	0.4	11,900
February 25, 2025	0.45	0.41	0.41	0.45	0.4	18,800
February 24, 2025	0.4	0.42	0.42	0.43	0.4	57,800
February 21, 2025	0.32	0.42	0.42	0.42	0.32	108,100
February 20, 2025	0.32	0.32	0.32	0.33	0.32	1,400
February 19, 2025	0.32	0.32	0.32	0.33	0.32	700
February 18, 2025	0.34	0.32	0.32	0.34	0.32	23,700
February 14, 2025	0.32	0.34	0.34	0.34	0.32	6,386
February 13, 2025	0.32	0.32	0.32	0.32	0.32	17,507
February 12, 2025	0.32	0.33	0.33	0.33	0.32	8,095
February 11, 2025	0.31	0.32	0.32	0.35	0.31	30,768
February 10, 2025	0.35	0.34	0.34	0.35	0.31	61,941
February 07, 2025	0.35	0.35	0.35	0.35	0.35	8,060
February 06, 2025	0.36	0.35	0.35	0.36	0.35	635
February 05, 2025	0.35	0.35	0.35	0.35	0.35	268
February 04, 2025	0.37	0.36	0.36	0.37	0.35	1,643
February 03, 2025	0.35	0.35	0.35	0.38	0.35	8,350
January 31, 2025	0.35	0.35	0.35	0.36	0.35	47,892
January 30, 2025	0.37	0.34	0.34	0.38	0.32	38,365
January 29, 2025	0.41	0.37	0.37	0.41	0.35	67,781
January 28, 2025	0.42	0.42	0.42	0.42	0.41	9,211
January 27, 2025	0.43	0.42	0.42	0.44	0.42	2,376
January 24, 2025	0.4	0.42	0.42	0.45	0.4	18,606
January 23, 2025	0.41	0.4	0.4	0.41	0.4	4,496
January 22, 2025	0.4	0.4	0.4	0.4	0.4	1,485
January 21, 2025	0.37	0.41	0.41	0.44	0.37	33,214
January 17, 2025	0.37	0.37	0.37	0.37	0.37	2,338
January 16, 2025	0.42	0.39	0.39	0.44	0.38	6,154
January 15, 2025	0.37	0.42	0.42	0.42	0.36	8,538
January 14, 2025	0.37	0.36	0.36	0.4	0.36	54,198
January 13, 2025	0.36	0.37	0.37	0.37	0.36	42,683
January 10, 2025	0.42	0.37	0.37	0.42	0.36	29,292
January 08, 2025	0.36	0.36	0.36	0.38	0.36	4,969
January 07, 2025	0.39	0.36	0.36	0.42	0.36	29,015
January 06, 2025	0.41	0.39	0.39	0.41	0.36	14,855
January 03, 2025	0.39	0.41	0.41	0.43	0.39	2,947
January 02, 2025	0.37	0.45	0.45	0.47	0.37	52,332
December 31, 2024	0.33	0.38	0.38	0.43	0.33	96,753
December 30, 2024	0.33	0.32	0.32	0.36	0.32	23,355
December 27, 2024	0.34	0.33	0.33	0.36	0.32	19,868
December 26, 2024	0.33	0.37	0.37	0.37	0.33	49,222
December 24, 2024	0.33	0.34	0.34	0.34	0.33	5,729
December 23, 2024	0.33	0.34	0.34	0.35	0.33	2,411
December 20, 2024	0.32	0.33	0.33	0.33	0.32	1,356
December 19, 2024	0.34	0.33	0.33	0.35	0.31	5,018
December 18, 2024	0.33	0.35	0.35	0.35	0.31	11,040
December 17, 2024	0.32	0.34	0.34	0.34	0.31	10,908
December 16, 2024	0.31	0.34	0.34	0.34	0.31	9,308
December 13, 2024	0.31	0.32	0.32	0.32	0.31	1,220
December 12, 2024	0.33	0.32	0.32	0.35	0.31	19,046
December 11, 2024	0.33	0.35	0.35	0.35	0.31	21,184
December 10, 2024	0.35	0.32	0.32	0.35	0.32	6,870

Panbela Therapeutics, Inc. (PBLA) NASDAQ