Parabilis Medicines, Inc. (PBLS)
NASDAQ: PBLS · Real-Time Price · USD
29.58
+1.82 (6.56%)
At close: Jul 2, 2026, 4:00 PM EDT
29.51
-0.07 (-0.25%)
After-hours: Jul 2, 2026, 7:53 PM EDT
Parabilis Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 27.84 | 29.61 | 27.41 | 29.58 | 29.58 | 6.56% | 302,360 |
| Jul 1, 2026 | 27.07 | 28.49 | 26.68 | 27.76 | 27.76 | 1.42% | 596,336 |
| Jun 30, 2026 | 29.19 | 29.86 | 27.09 | 27.37 | 27.37 | -6.24% | 580,136 |
| Jun 29, 2026 | 29.04 | 30.19 | 27.44 | 29.19 | 29.19 | 1.35% | 556,968 |
| Jun 26, 2026 | 26.05 | 29.10 | 26.05 | 28.80 | 28.80 | 9.26% | 560,559 |
| Jun 25, 2026 | 27.32 | 27.99 | 25.70 | 26.36 | 26.36 | -3.51% | 1,042,982 |
| Jun 24, 2026 | 27.46 | 28.42 | 26.58 | 27.32 | 27.32 | -0.69% | 599,332 |
| Jun 23, 2026 | 26.51 | 28.28 | 26.23 | 27.51 | 27.51 | -0.11% | 628,056 |
| Jun 22, 2026 | 26.00 | 28.06 | 25.56 | 27.54 | 27.54 | 6.54% | 828,645 |
| Jun 18, 2026 | 25.98 | 27.00 | 25.35 | 25.85 | 25.85 | -0.69% | 684,917 |
| Jun 17, 2026 | 30.00 | 30.22 | 25.98 | 26.03 | 26.03 | -2.11% | 1,929,248 |
| Jun 16, 2026 | 25.26 | 26.72 | 24.91 | 26.59 | 26.59 | 6.32% | 3,384,250 |
| Jun 15, 2026 | 26.80 | 28.08 | 24.51 | 25.01 | 25.01 | -8.25% | 1,280,672 |
| Jun 12, 2026 | 29.86 | 32.47 | 26.88 | 27.26 | 27.26 | -10.06% | 1,035,958 |
| Jun 11, 2026 | 30.00 | 34.47 | 29.65 | 30.31 | 30.31 | -4.08% | 1,600,445 |