Parabilis Medicines, Inc. (PBLS)

NASDAQ: PBLS · Real-Time Price · USD

22.75

-2.43 (-9.65%)

At close: Oct 16, 2026, 4:00 PM EDT

23.00

+0.25 (1.10%)

After-hours: Oct 16, 2026, 7:50 PM EDT

Parabilis Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	25.39	25.71	22.66	22.75	22.75	-9.65%	1,115,052
Oct 15, 2026	25.76	26.44	24.80	25.18	25.18	-2.74%	952,803
Oct 14, 2026	27.00	27.39	25.73	25.89	25.89	-3.58%	763,306
Oct 13, 2026	29.45	29.50	26.72	26.85	26.85	-7.25%	1,184,957
Oct 12, 2026	27.38	29.50	26.83	28.95	28.95	5.35%	1,202,367
Oct 9, 2026	28.15	29.50	27.21	27.48	27.48	-2.17%	1,086,557
Oct 8, 2026	28.42	28.90	26.14	28.09	28.09	-2.53%	1,392,416
Oct 7, 2026	28.78	30.36	27.56	28.82	28.82	-0.14%	993,402
Oct 6, 2026	29.44	29.73	28.17	28.86	28.86	-2.27%	827,801
Oct 5, 2026	30.41	30.82	28.56	29.53	29.53	-2.48%	572,355
Oct 2, 2026	30.34	30.63	28.30	30.28	30.28	-0.53%	881,230
Oct 1, 2026	31.99	32.63	29.71	30.44	30.44	-5.73%	805,612
Sep 30, 2026	31.95	32.86	31.20	32.29	32.29	1.19%	547,139
Sep 29, 2026	32.84	33.74	31.20	31.91	31.91	-2.03%	453,929
Sep 28, 2026	31.02	33.76	30.17	32.57	32.57	4.39%	809,590
Sep 25, 2026	32.32	32.32	29.57	31.20	31.20	-3.91%	1,119,022
Sep 24, 2026	33.32	33.73	31.06	32.47	32.47	-2.52%	1,166,153
Sep 23, 2026	37.89	37.89	32.95	33.31	33.31	-12.73%	1,114,053
Sep 22, 2026	37.41	38.73	35.51	38.17	38.17	3.36%	865,553
Sep 21, 2026	41.58	42.32	34.72	36.93	36.93	-11.50%	1,705,743
Sep 18, 2026	41.01	42.49	39.41	41.73	41.73	2.08%	9,086,011
Sep 17, 2026	37.51	42.22	37.35	40.88	40.88	10.85%	1,093,202
Sep 16, 2026	36.19	38.92	35.37	36.88	36.88	3.25%	971,054
Sep 15, 2026	36.27	36.38	35.24	35.72	35.72	-1.22%	446,230
Sep 14, 2026	37.06	37.58	35.60	36.16	36.16	-1.95%	482,361
Sep 11, 2026	36.90	37.74	36.44	36.88	36.88	1.54%	364,814
Sep 10, 2026	38.76	38.77	36.13	36.32	36.32	-6.30%	680,768
Sep 9, 2026	39.77	40.13	38.33	38.76	38.76	-2.54%	501,251
Sep 8, 2026	40.97	41.05	39.07	39.77	39.77	-1.61%	564,704
Sep 4, 2026	40.20	41.19	39.50	40.42	40.42	-0.81%	380,843
Sep 3, 2026	40.21	40.83	39.12	40.75	40.75	1.60%	408,283
Sep 2, 2026	39.73	41.14	38.31	40.11	40.11	1.62%	363,945
Sep 1, 2026	39.15	40.00	37.88	39.47	39.47	1.18%	500,168
Aug 31, 2026	39.08	40.01	37.77	39.01	39.01	-0.26%	530,035
Aug 28, 2026	38.96	40.02	38.50	39.11	39.11	-0.46%	316,255
Aug 27, 2026	39.00	40.19	38.22	39.29	39.29	0.08%	445,443
Aug 26, 2026	39.17	39.41	38.09	39.26	39.26	0.08%	409,252
Aug 25, 2026	38.52	39.90	38.37	39.23	39.23	2.08%	286,098
Aug 24, 2026	39.42	40.56	38.00	38.43	38.43	-2.36%	340,272
Aug 21, 2026	39.41	40.92	38.95	39.36	39.36	-0.56%	354,614
Aug 20, 2026	40.70	41.49	39.31	39.58	39.58	-4.21%	205,806
Aug 19, 2026	39.74	41.35	39.07	41.32	41.32	5.01%	425,141
Aug 18, 2026	37.18	39.81	35.60	39.35	39.35	5.72%	639,143
Aug 17, 2026	36.41	38.83	36.41	37.22	37.22	0.40%	385,404
Aug 14, 2026	35.67	37.99	34.78	37.07	37.07	3.92%	290,920
Aug 13, 2026	37.67	37.67	35.22	35.67	35.67	-4.65%	271,009
Aug 12, 2026	36.11	37.83	36.01	37.41	37.41	2.58%	217,345
Aug 11, 2026	35.83	36.95	35.06	36.47	36.47	2.07%	333,230
Aug 10, 2026	35.44	36.93	34.93	35.73	35.73	2.14%	397,748
Aug 7, 2026	36.20	36.50	34.21	34.98	34.98	-1.69%	279,894