Panbela Therapeutics Inc. (PBLA)
0.37
-0.06 (-13.95%)
At close: Feb 28, 2025, 3:46 PM
0.37
0.00%
Pre-market: Jan 02, 2025, 09:30 AM EST
PBLA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.42 | 0.45 | 0.34 | 0.37 | -0.05 | -11.90% | 50,700 |
| Feb 27, 2025 | 0.43 | 0.47 | 0.42 | 0.42 | 0.00 | 0.00% | 2,531 |
| Feb 26, 2025 | 0.41 | 0.47 | 0.40 | 0.42 | 0.01 | 2.44% | 11,900 |
| Feb 25, 2025 | 0.45 | 0.45 | 0.40 | 0.41 | -0.01 | -2.38% | 18,800 |
| Feb 24, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.00 | 0.00% | 57,800 |
| Feb 21, 2025 | 0.32 | 0.42 | 0.32 | 0.42 | 0.10 | 31.25% | 108,100 |
| Feb 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00% | 1,400 |
| Feb 19, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 700 |
| Feb 18, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | -0.02 | -5.88% | 23,700 |
| Feb 14, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.02 | 6.25% | 27,500 |
| Feb 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | -0.01 | -3.03% | 17,507 |
| Feb 12, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.01 | 3.13% | 8,100 |
| Feb 11, 2025 | 0.31 | 0.35 | 0.31 | 0.32 | -0.02 | -5.88% | 30,768 |
| Feb 10, 2025 | 0.35 | 0.35 | 0.31 | 0.34 | -0.01 | -2.86% | 61,941 |
| Feb 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 8,060 |
| Feb 6, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.00 | 0.00% | 635 |
| Feb 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | -0.01 | -2.78% | 268 |
| Feb 4, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.01 | 2.86% | 1,643 |
| Feb 3, 2025 | 0.35 | 0.38 | 0.35 | 0.35 | 0.00 | 0.00% | 8,350 |
| Jan 31, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.01 | 2.94% | 47,892 |
| Jan 30, 2025 | 0.37 | 0.38 | 0.32 | 0.34 | -0.03 | -8.11% | 38,365 |
| Jan 29, 2025 | 0.41 | 0.41 | 0.35 | 0.37 | -0.05 | -11.90% | 67,781 |
| Jan 28, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.00 | 0.00% | 9,211 |
| Jan 27, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.00 | 0.00% | 2,376 |
| Jan 24, 2025 | 0.40 | 0.45 | 0.40 | 0.42 | 0.02 | 5.00% | 18,606 |
| Jan 23, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.00 | 0.00% | 4,496 |
| Jan 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | -0.01 | -2.44% | 1,485 |
| Jan 21, 2025 | 0.37 | 0.44 | 0.37 | 0.41 | 0.04 | 10.81% | 33,214 |
| Jan 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | -0.02 | -5.13% | 2,338 |
| Jan 16, 2025 | 0.42 | 0.44 | 0.38 | 0.39 | -0.03 | -7.14% | 6,154 |
| Jan 15, 2025 | 0.37 | 0.42 | 0.36 | 0.42 | 0.06 | 16.67% | 8,538 |
| Jan 14, 2025 | 0.37 | 0.40 | 0.36 | 0.36 | 0.00 | 0.00% | 54,198 |
| Jan 13, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | -0.01 | -2.70% | 42,683 |
| Jan 10, 2025 | 0.42 | 0.42 | 0.36 | 0.37 | 0.01 | 2.78% | 29,292 |
| Jan 8, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.00 | 0.00% | 4,969 |
| Jan 7, 2025 | 0.39 | 0.42 | 0.36 | 0.36 | -0.03 | -7.69% | 29,015 |
| Jan 6, 2025 | 0.41 | 0.41 | 0.36 | 0.39 | -0.02 | -4.88% | 14,855 |
| Jan 3, 2025 | 0.39 | 0.43 | 0.39 | 0.41 | -0.04 | -8.89% | 2,947 |
| Jan 2, 2025 | 0.37 | 0.47 | 0.37 | 0.45 | 0.07 | 18.42% | 52,332 |
| Dec 31, 2024 | 0.33 | 0.43 | 0.33 | 0.38 | 0.06 | 18.75% | 96,753 |
| Dec 30, 2024 | 0.33 | 0.36 | 0.32 | 0.32 | -0.01 | -3.03% | 23,355 |
| Dec 27, 2024 | 0.34 | 0.36 | 0.32 | 0.33 | -0.03 | -8.33% | 19,868 |
| Dec 26, 2024 | 0.33 | 0.36 | 0.33 | 0.36 | 0.02 | 5.88% | 49,222 |
| Dec 24, 2024 | 0.33 | 0.34 | 0.33 | 0.34 | 0.00 | 0.00% | 5,729 |
| Dec 23, 2024 | 0.33 | 0.35 | 0.33 | 0.34 | 0.02 | 6.25% | 2,411 |
| Dec 20, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | -0.01 | -3.03% | 1,356 |
| Dec 19, 2024 | 0.34 | 0.35 | 0.31 | 0.33 | -0.02 | -5.71% | 5,018 |
| Dec 18, 2024 | 0.33 | 0.35 | 0.31 | 0.35 | 0.01 | 2.94% | 11,040 |
| Dec 17, 2024 | 0.32 | 0.34 | 0.31 | 0.34 | 0.00 | 0.00% | 10,908 |
| Dec 16, 2024 | 0.31 | 0.34 | 0.31 | 0.34 | 0.02 | 6.25% | 9,308 |