Panbela Therapeutics Inc. Common Stockのデータ

Panbela Therapeutics Inc. Common Stockの基本情報

名前 Panbela Therapeutics Inc. Common Stock
ティッカー PBLA
United States
上場年 nan
セクター Health Care

Panbela Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.15 4.82 5.13 4.96 216700.0 4.96
2021-02-12 5.46 5.0 5.45 5.12 211200.0 5.12
2021-02-11 6.13 5.16 5.92 5.38 323100.0 5.38
2021-02-10 6.71 5.6 6.16 6.02 1246900.0 6.02
2021-02-09 8.42 7.56 8.1 8.2 191900.0 8.2
2021-02-08 8.8 6.51 7.0 8.12 606000.0 8.12
2021-02-05 7.72 6.75 7.72 7.4 406800.0 7.4
2021-02-04 7.9 5.95 6.0 7.84 714200.0 7.84
2021-02-03 6.17 5.45 5.7 5.78 186800.0 5.78
2021-02-02 5.86 5.4 5.62 5.64 115700.0 5.64
2021-02-01 5.78 5.4 5.53 5.55 116100.0 5.55
2021-01-29 6.44 5.09 5.47 5.56 828700.0 5.56
2021-01-28 5.64 4.72 5.22 5.51 585100.0 5.51
2021-01-27 4.93 4.05 4.25 4.93 207200.0 4.93
2021-01-26 4.51 4.0 4.18 4.25 65100.0 4.25
2021-01-25 4.16 3.91 4.07 4.1 43700.0 4.1
2021-01-22 4.2 3.9 4.12 4.04 55200.0 4.04
2021-01-21 4.52 4.04 4.18 4.06 69500.0 4.06
2021-01-20 4.24 3.9 4.11 4.17 78400.0 4.17
2021-01-19 4.35 4.05 4.1 4.15 161200.0 4.15
2021-01-15 4.2 3.71 3.71 3.99 160400.0 3.99
2021-01-14 3.82 3.7 3.76 3.78 17300.0 3.78
2021-01-13 3.9 3.7 3.8 3.77 54300.0 3.77
2021-01-12 3.86 3.66 3.75 3.76 68500.0 3.76
2021-01-11 3.86 3.53 3.6 3.8 100300.0 3.8
2021-01-08 3.72 3.59 3.72 3.64 20300.0 3.64
2021-01-07 3.81 3.5 3.5 3.72 49200.0 3.72
2021-01-06 3.77 3.61 3.66 3.61 47900.0 3.61
2021-01-05 3.71 3.59 3.59 3.69 17300.0 3.69
2021-01-04 3.71 3.6 3.63 3.62 7500.0 3.62
2020-12-31 3.71 3.5 3.56 3.56 28700.0 3.56
2020-12-30 3.69 3.51 3.6 3.63 26000.0 3.63
2020-12-29 3.85 3.5 3.82 3.6 85400.0 3.6
2020-12-28 3.96 3.8 3.9 3.81 51600.0 3.81
2020-12-24 3.94 3.83 3.9 3.91 14600.0 3.91
2020-12-23 4.01 3.7 3.81 3.86 112800.0 3.86
2020-12-22 4.03 3.81 3.98 3.85 103100.0 3.85
2020-12-21 3.93 3.7 3.7 3.7 71100.0 3.7
2020-12-18 4.15 3.82 4.15 3.85 131800.0 3.85
2020-12-17 4.45 3.88 3.98 4.03 355900.0 4.03
2020-12-16 3.98 3.77 3.8 3.8 65700.0 3.8
2020-12-15 4.04 3.6 3.76 4.0 123200.0 4.0
2020-12-14 4.19 3.75 3.99 3.86 98600.0 3.86
2020-12-11 4.48 3.88 4.48 3.98 248600.0 3.98
2020-12-10 6.25 4.15 6.25 4.5 1265800.0 4.5
2020-12-09 4.4 3.42 3.45 4.37 1358900.0 4.37
2020-12-08 3.6 3.3 3.6 3.53 39000.0 3.53
2020-12-07 3.6 3.5 3.5 3.6 35800.0 3.6
2020-12-04 3.51 3.28 3.48 3.4 21100.0 3.4
2020-12-03 3.55 3.17 3.55 3.22 103100.0 3.22
2020-12-02 3.47 3.37 3.4 3.44 5200.0 3.44
2020-08-17 9.5 8.75 9.5 8.75 1800.0 8.75
2020-08-14 9.5 9.5 9.5 9.5 200.0 9.5
2020-08-13 9.5 9.5 9.5 9.5 0.0 9.5
2020-08-12 9.5 9.46 9.46 9.5 1000.0 9.5
2020-08-11 8.75 8.75 8.75 8.75 200.0 8.75
2020-08-10 7.75 7.75 7.75 7.75 0.0 7.75
2020-08-07 7.75 7.75 7.75 7.75 100.0 7.75
2020-08-06 7.75 7.75 7.75 7.75 200.0 7.75
2020-08-05 6.3 6.3 6.3 6.3 0.0 6.3
2020-08-04 6.3 6.3 6.3 6.3 100.0 6.3
2020-08-03 6.3 6.3 6.3 6.3 0.0 6.3
2020-07-31 6.3 6.3 6.3 6.3 0.0 6.3
2020-07-30 6.3 6.3 6.3 6.3 0.0 6.3
2020-07-29 6.3 6.3 6.3 6.3 0.0 6.3
2020-07-28 6.3 6.3 6.3 6.3 0.0 6.3
2020-07-27 6.3 6.3 6.3 6.3 0.0 6.3
2020-07-24 7.5 6.3 7.26 6.3 300.0 6.3
2020-07-23 9.5 9.5 9.5 9.5 0.0 9.5
2020-07-22 9.5 9.5 9.5 9.5 600.0 9.5
2020-07-21 8.0 8.0 8.0 8.0 100.0 8.0
2020-07-20 9.99 9.99 9.99 9.99 0.0 9.99
2020-07-17 9.99 9.99 9.99 9.99 0.0 9.99
2020-07-16 9.99 9.99 9.99 9.99 0.0 9.99
2020-07-15 9.99 9.01 9.5 9.99 3700.0 9.99
2020-07-14 10.0 8.0 8.0 10.0 1800.0 10.0
2020-07-13 7.5 7.5 7.5 7.5 0.0 7.5
2020-07-10 7.5 6.8 7.0 7.5 900.0 7.5
2020-07-09 6.5 6.5 6.5 6.5 0.0 6.5
2020-07-08 6.5 6.32 6.5 6.5 400.0 6.5
2020-07-07 6.5 6.5 6.5 6.5 200.0 6.5
2020-07-06 6.4 6.4 6.4 6.4 0.0 6.4
2020-07-02 6.5 6.4 6.5 6.4 800.0 6.4
2020-07-01 6.0 6.0 6.0 6.0 1500.0 6.0
2020-06-30 4.98 4.98 4.98 4.98 0.0 4.98
2020-06-29 4.98 4.98 4.98 4.98 0.0 4.98
2020-06-26 4.98 4.98 4.98 4.98 0.0 4.98
2020-06-25 4.98 4.98 4.98 4.98 0.0 4.98
2020-06-24 4.98 4.98 4.98 4.98 100.0 4.98
2020-06-23 5.0 5.0 5.0 5.0 0.0 5.0
2020-06-22 5.0 5.0 5.0 5.0 0.0 5.0
2020-06-19 5.0 5.0 5.0 5.0 0.0 5.0
2020-06-18 5.0 5.0 5.0 5.0 100.0 5.0
2020-06-17 5.0 5.0 5.0 5.0 0.0 5.0
2020-06-16 5.0 5.0 5.0 5.0 0.0 5.0
2020-06-15 5.0 5.0 5.0 5.0 0.0 5.0
2020-06-12 5.0 5.0 5.0 5.0 0.0 5.0
2020-06-11 5.0 5.0 5.0 5.0 0.0 5.0
2020-06-10 5.0 5.0 5.0 5.0 0.0 5.0
2020-06-09 5.0 5.0 5.0 5.0 0.0 5.0
2020-06-08 5.0 5.0 5.0 5.0 100.0 5.0
2020-06-05 4.8 4.8 4.8 4.8 0.0 4.8
2020-06-04 4.8 4.8 4.8 4.8 200.0 4.8