U.S. markets open in 7 hours 59 minutes
F S&P 500
5,072.25 +25.75 (+0.51%) F Dow Jones
38,218.00 +149.00 (+0.39%) F Nasdaq
17,550.50 +112.25 (+0.64%) E-mini Russell 2000 Index Futur
2,005.60 +15.90 (+0.80%) Petróleo
79.46 +0.46 (+0.58%) Oro
2,323.70 +12.70 (+0.55%)
Panbela Therapeutics, Inc. (PBLA)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:32PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 0.4100 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 50,300 |
| 30 abr 2024 | 0.4310 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 25,600 |
| 29 abr 2024 | 0.4000 | 0.4900 | 0.4000 | 0.4350 | 0.4350 | 70,400 |
| 26 abr 2024 | 0.3500 | 0.4300 | 0.3500 | 0.4100 | 0.4100 | 48,200 |
| 25 abr 2024 | 0.4800 | 0.4800 | 0.4070 | 0.4400 | 0.4400 | 25,800 |
| 24 abr 2024 | 0.4750 | 0.4900 | 0.4100 | 0.4100 | 0.4100 | 14,400 |
| 23 abr 2024 | 0.4200 | 0.4500 | 0.4000 | 0.4200 | 0.4200 | 63,900 |
| 22 abr 2024 | 0.4000 | 0.4750 | 0.4000 | 0.4750 | 0.4750 | 19,600 |
| 19 abr 2024 | 0.4590 | 0.4900 | 0.4000 | 0.4200 | 0.4200 | 263,000 |
| 18 abr 2024 | 0.5000 | 0.5100 | 0.4600 | 0.4900 | 0.4900 | 66,300 |
| 17 abr 2024 | 0.5240 | 0.5450 | 0.4800 | 0.5160 | 0.5160 | 56,700 |
| 16 abr 2024 | 0.5220 | 0.5900 | 0.5220 | 0.5250 | 0.5250 | 37,900 |
| 15 abr 2024 | 0.5500 | 0.5880 | 0.5000 | 0.5400 | 0.5400 | 78,600 |
| 12 abr 2024 | 0.5700 | 0.5980 | 0.4860 | 0.5900 | 0.5900 | 143,000 |
| 11 abr 2024 | 0.5500 | 0.5990 | 0.5050 | 0.5800 | 0.5800 | 60,200 |
| 10 abr 2024 | 0.6100 | 0.6300 | 0.5050 | 0.5100 | 0.5100 | 74,100 |
| 09 abr 2024 | 0.5600 | 0.5800 | 0.5270 | 0.5500 | 0.5500 | 49,100 |
| 08 abr 2024 | 0.6100 | 0.6290 | 0.5200 | 0.5400 | 0.5400 | 49,200 |
| 05 abr 2024 | 0.5500 | 0.6300 | 0.5300 | 0.5460 | 0.5460 | 38,900 |
| 04 abr 2024 | 0.5990 | 0.6000 | 0.5280 | 0.5730 | 0.5730 | 77,800 |
| 03 abr 2024 | 0.5500 | 0.6300 | 0.5150 | 0.5740 | 0.5740 | 47,400 |
| 02 abr 2024 | 0.5400 | 0.5960 | 0.5050 | 0.5500 | 0.5500 | 95,300 |
| 01 abr 2024 | 0.6500 | 0.6900 | 0.5000 | 0.5500 | 0.5500 | 137,700 |
| 28 mar 2024 | 0.6200 | 0.6900 | 0.5990 | 0.6700 | 0.6700 | 92,500 |
| 27 mar 2024 | 0.6800 | 0.6840 | 0.6110 | 0.6750 | 0.6750 | 99,400 |
| 26 mar 2024 | 0.6200 | 0.7000 | 0.6100 | 0.6400 | 0.6400 | 38,200 |
| 25 mar 2024 | 0.6500 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 27,000 |
| 22 mar 2024 | 0.6400 | 0.6700 | 0.6110 | 0.6300 | 0.6300 | 11,300 |
| 21 mar 2024 | 0.6320 | 0.7000 | 0.6200 | 0.6710 | 0.6710 | 29,800 |
| 20 mar 2024 | 0.6700 | 0.7000 | 0.6000 | 0.6690 | 0.6690 | 11,000 |
| 19 mar 2024 | 0.6200 | 0.7000 | 0.6200 | 0.6300 | 0.6300 | 24,000 |
| 18 mar 2024 | 0.6100 | 0.6900 | 0.6010 | 0.6230 | 0.6230 | 33,700 |
| 15 mar 2024 | 0.6490 | 0.6700 | 0.5610 | 0.6000 | 0.6000 | 67,400 |
| 14 mar 2024 | 0.6200 | 0.6600 | 0.5610 | 0.6000 | 0.6000 | 66,700 |
| 13 mar 2024 | 0.6370 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 84,700 |
| 12 mar 2024 | 0.7000 | 0.7800 | 0.6000 | 0.6700 | 0.6700 | 144,200 |
| 11 mar 2024 | 0.5100 | 0.8280 | 0.4500 | 0.7500 | 0.7500 | 305,000 |
| 08 mar 2024 | 0.6900 | 0.6900 | 0.4110 | 0.5550 | 0.5550 | 527,200 |
| 07 mar 2024 | 0.6600 | 0.9500 | 0.6250 | 0.6900 | 0.6900 | 1,253,600 |
| 06 mar 2024 | 1.2300 | 1.2800 | 1.0800 | 1.1100 | 1.1100 | 872,400 |
| 05 mar 2024 | 1.2100 | 1.2600 | 1.1950 | 1.2300 | 1.2300 | 241,000 |
| 04 mar 2024 | 1.2900 | 1.3000 | 1.1900 | 1.2200 | 1.2200 | 385,500 |
| 01 mar 2024 | 1.2100 | 1.3200 | 1.1600 | 1.2700 | 1.2700 | 535,700 |
| 29 feb 2024 | 1.2600 | 1.2600 | 1.1400 | 1.1800 | 1.1800 | 364,200 |
| 28 feb 2024 | 1.2300 | 1.2600 | 1.1700 | 1.1900 | 1.1900 | 326,200 |
| 27 feb 2024 | 1.1700 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 650,700 |
| 26 feb 2024 | 1.1300 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 358,400 |
| 23 feb 2024 | 1.1300 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 271,400 |
| 22 feb 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 327,400 |
| 21 feb 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1500 | 1.1500 | 276,000 |
| 20 feb 2024 | 1.2500 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 577,300 |
| 16 feb 2024 | 1.2600 | 1.3100 | 1.2300 | 1.2500 | 1.2500 | 382,800 |
| 15 feb 2024 | 1.4000 | 1.4100 | 1.2100 | 1.2700 | 1.2700 | 1,293,900 |
| 14 feb 2024 | 1.1300 | 1.5000 | 1.1200 | 1.3600 | 1.3600 | 4,031,700 |
| 13 feb 2024 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 253,500 |
| 12 feb 2024 | 1.2400 | 1.2400 | 1.1450 | 1.1700 | 1.1700 | 506,100 |
| 09 feb 2024 | 1.1400 | 1.2600 | 1.1000 | 1.2400 | 1.2400 | 561,800 |
| 08 feb 2024 | 1.1600 | 1.1700 | 1.0800 | 1.1400 | 1.1400 | 360,900 |
| 07 feb 2024 | 1.1800 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 386,500 |
| 06 feb 2024 | 1.1300 | 1.2440 | 1.1000 | 1.2000 | 1.2000 | 370,700 |
| 05 feb 2024 | 1.1800 | 1.1800 | 1.0600 | 1.1600 | 1.1600 | 511,500 |
| 02 feb 2024 | 1.2600 | 1.2600 | 1.1200 | 1.1700 | 1.1700 | 636,500 |
| 01 feb 2024 | 1.3900 | 1.3900 | 1.2400 | 1.2600 | 1.2600 | 972,300 |
| 31 ene 2024 | 1.3400 | 1.4900 | 1.2800 | 1.3900 | 1.3900 | 1,309,900 |
| 30 ene 2024 | 1.5100 | 1.5200 | 1.2500 | 1.3400 | 1.3400 | 1,576,900 |
| 29 ene 2024 | 1.5200 | 1.5500 | 1.2500 | 1.4800 | 1.4800 | 7,047,900 |
| 26 ene 2024 | 5.0000 | 5.3700 | 3.8200 | 4.2700 | 4.2700 | 14,489,300 |
| 25 ene 2024 | 3.7400 | 3.7750 | 3.0700 | 3.2500 | 3.2500 | 332,500 |
| 24 ene 2024 | 3.8200 | 4.2900 | 3.6400 | 3.6500 | 3.6500 | 274,000 |
| 23 ene 2024 | 4.4500 | 4.4500 | 3.7100 | 3.7700 | 3.7700 | 198,300 |
| 22 ene 2024 | 6.7100 | 6.9800 | 4.3000 | 4.3400 | 4.3400 | 285,700 |
| 19 ene 2024 | 7.7600 | 7.8000 | 6.6600 | 6.8700 | 6.8700 | 56,700 |
| 18 ene 2024 | 8.2000 | 8.2000 | 6.3100 | 6.6500 | 6.6500 | 135,300 |
| 18 ene 2024 | 1:20 División de acciones | |||||
| 17 ene 2024 | 9.8000 | 9.8000 | 8.2200 | 8.6800 | 8.6800 | 39,595 |
| 16 ene 2024 | 11.0000 | 11.0000 | 9.4000 | 9.4600 | 9.4600 | 73,875 |
| 12 ene 2024 | 13.6600 | 13.6600 | 12.2000 | 12.6000 | 12.6000 | 12,925 |
| 11 ene 2024 | 14.0200 | 14.0200 | 12.6600 | 13.3000 | 13.3000 | 12,865 |
| 10 ene 2024 | 13.5800 | 14.0000 | 12.8000 | 13.7000 | 13.7000 | 14,100 |
| 09 ene 2024 | 14.4600 | 14.4600 | 13.2000 | 13.6000 | 13.6000 | 13,320 |
| 08 ene 2024 | 13.3400 | 13.4800 | 12.6600 | 13.1000 | 13.1000 | 23,755 |
| 05 ene 2024 | 15.1800 | 15.1800 | 12.7600 | 13.4000 | 13.4000 | 29,175 |
| 04 ene 2024 | 16.1800 | 16.4000 | 15.0000 | 15.2000 | 15.2000 | 37,920 |
| 03 ene 2024 | 17.4400 | 18.2000 | 16.1800 | 16.8000 | 16.8000 | 35,845 |
| 02 ene 2024 | 18.6000 | 19.0000 | 17.4000 | 17.9400 | 17.9400 | 25,090 |
| 29 dic 2023 | 19.9800 | 20.8000 | 18.2800 | 18.3000 | 18.3000 | 34,035 |
| 28 dic 2023 | 18.4000 | 21.0000 | 18.0200 | 19.6000 | 19.6000 | 64,165 |
| 27 dic 2023 | 20.2000 | 20.6000 | 18.0000 | 18.2200 | 18.2200 | 78,730 |
| 26 dic 2023 | 17.7800 | 21.6000 | 16.0000 | 21.2000 | 21.2000 | 152,485 |
| 22 dic 2023 | 18.4000 | 22.8000 | 17.0000 | 17.8400 | 17.8400 | 315,750 |
| 21 dic 2023 | 19.8000 | 21.8000 | 17.1000 | 17.3800 | 17.3800 | 331,470 |
| 20 dic 2023 | 26.2000 | 29.8000 | 22.4000 | 24.0000 | 24.0000 | 521,600 |
| 19 dic 2023 | 36.0000 | 38.0000 | 28.4000 | 31.4000 | 31.4000 | 4,600,125 |
| 18 dic 2023 | 11.8000 | 32.8000 | 9.6400 | 20.2000 | 20.2000 | 7,345,665 |
| 15 dic 2023 | 9.9600 | 9.9600 | 9.1400 | 9.1400 | 9.1400 | 5,450 |
| 14 dic 2023 | 9.4200 | 9.6000 | 9.0000 | 9.4400 | 9.4400 | 4,285 |
| 13 dic 2023 | 9.8600 | 9.8600 | 9.2000 | 9.2800 | 9.2800 | 2,500 |
| 12 dic 2023 | 9.5000 | 9.7000 | 9.1200 | 9.6000 | 9.6000 | 4,010 |
| 11 dic 2023 | 9.8000 | 9.9800 | 9.1000 | 9.4400 | 9.4400 | 7,670 |
| 08 dic 2023 | 9.6000 | 9.9000 | 9.4000 | 9.5600 | 9.5600 | 5,045 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.