Parabilis Medicines, Inc. (PBLS)

NASDAQ: PBLS · Real-Time Price · USD

28.54

+0.66 (2.37%)

At close: Nov 6, 2026, 4:00 PM EST

28.53

-0.01 (-0.04%)

After-hours: Nov 6, 2026, 7:30 PM EST

Parabilis Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	27.88	28.87	27.11	28.54	28.54	2.37%	629,323
Nov 5, 2026	30.13	30.13	27.55	27.88	27.88	-8.17%	920,737
Nov 4, 2026	30.00	30.83	28.70	30.36	30.36	3.79%	842,967
Nov 3, 2026	28.25	29.73	27.90	29.25	29.25	7.34%	519,455
Nov 2, 2026	28.13	28.55	26.87	27.25	27.25	-3.78%	702,259
Oct 30, 2026	28.59	28.74	27.48	28.32	28.32	-1.32%	813,967
Oct 29, 2026	28.32	30.08	27.19	28.70	28.70	1.88%	844,732
Oct 28, 2026	26.24	28.29	26.14	28.17	28.17	6.26%	1,397,331
Oct 27, 2026	25.00	27.36	24.75	26.51	26.51	5.91%	1,572,917
Oct 26, 2026	25.01	25.59	23.06	25.03	25.03	2.41%	1,427,694
Oct 23, 2026	26.74	26.74	23.96	24.44	24.44	-9.21%	1,820,957
Oct 22, 2026	28.03	28.29	26.58	26.92	26.92	-3.34%	911,948
Oct 21, 2026	27.39	28.48	26.40	27.85	27.85	2.84%	1,392,000
Oct 20, 2026	25.40	27.93	24.44	27.08	27.08	6.82%	1,495,412
Oct 19, 2026	22.98	26.24	22.98	25.35	25.35	11.43%	2,142,690
Oct 16, 2026	25.39	25.71	22.66	22.75	22.75	-9.65%	1,115,324
Oct 15, 2026	25.76	26.44	24.80	25.18	25.18	-2.74%	955,214
Oct 14, 2026	27.00	27.39	25.73	25.89	25.89	-3.58%	764,911
Oct 13, 2026	29.45	29.50	26.72	26.85	26.85	-7.25%	1,187,838
Oct 12, 2026	27.38	29.50	26.83	28.95	28.95	5.35%	1,203,557
Oct 9, 2026	28.15	29.50	27.21	27.48	27.48	-2.17%	1,086,609
Oct 8, 2026	28.42	28.90	26.14	28.09	28.09	-2.53%	1,392,627
Oct 7, 2026	28.78	30.36	27.56	28.82	28.82	-0.14%	994,003
Oct 6, 2026	29.44	29.73	28.17	28.86	28.86	-2.27%	979,214
Oct 5, 2026	30.41	30.82	28.56	29.53	29.53	-2.48%	572,541
Oct 2, 2026	30.34	30.63	28.30	30.28	30.28	-0.53%	881,231
Oct 1, 2026	31.99	32.63	29.71	30.44	30.44	-5.73%	885,842
Sep 30, 2026	31.95	32.86	31.20	32.29	32.29	1.19%	547,140
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