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