Parabilis Medicines, Inc. (PBLS)

NASDAQ: PBLS · Real-Time Price · USD

31.20

-1.27 (-3.91%)

At close: Sep 25, 2026, 4:00 PM EDT

30.73

-0.47 (-1.51%)

After-hours: Sep 25, 2026, 7:51 PM EDT

Parabilis Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	32.32	32.32	29.57	31.20	31.20	-3.91%	1,072,165
Sep 24, 2026	33.32	33.73	31.06	32.47	32.47	-2.52%	1,166,097
Sep 23, 2026	37.89	37.89	32.95	33.31	33.31	-12.73%	1,113,736
Sep 22, 2026	37.41	38.73	35.51	38.17	38.17	3.36%	863,488
Sep 21, 2026	41.58	42.32	34.72	36.93	36.93	-11.50%	1,704,183
Sep 18, 2026	41.01	42.49	39.41	41.73	41.73	2.08%	9,085,998
Sep 17, 2026	37.51	42.22	37.35	40.88	40.88	10.85%	1,093,176
Sep 16, 2026	36.19	38.92	35.37	36.88	36.88	3.25%	970,996
Sep 15, 2026	36.27	36.38	35.24	35.72	35.72	-1.22%	446,204
Sep 14, 2026	37.06	37.58	35.60	36.16	36.16	-1.95%	482,347
Sep 11, 2026	36.90	37.74	36.44	36.88	36.88	1.54%	364,813
Sep 10, 2026	38.76	38.77	36.13	36.32	36.32	-6.30%	680,660
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%	563,938
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%	408,277
Sep 2, 2026	39.73	41.14	38.31	40.11	40.11	1.62%	363,933
Sep 1, 2026	39.15	40.00	37.88	39.47	39.47	1.18%	500,111
Aug 31, 2026	39.08	40.01	37.77	39.01	39.01	-0.26%	529,934
Aug 28, 2026	38.96	40.02	38.50	39.11	39.11	-0.46%	316,225
Aug 27, 2026	39.00	40.19	38.22	39.29	39.29	0.08%	445,429
Aug 26, 2026	39.17	39.41	38.09	39.26	39.26	0.08%	409,050
Aug 25, 2026	38.52	39.90	38.37	39.23	39.23	2.08%	286,021
Aug 24, 2026	39.42	40.56	38.00	38.43	38.43	-2.36%	340,269
Aug 21, 2026	39.41	40.92	38.95	39.36	39.36	-0.56%	354,578
Aug 20, 2026	40.70	41.49	39.31	39.58	39.58	-4.21%	205,248
Aug 19, 2026	39.74	41.35	39.07	41.32	41.32	5.01%	425,056
Aug 18, 2026	37.18	39.81	35.60	39.35	39.35	5.72%	638,990
Aug 17, 2026	36.41	38.83	36.41	37.22	37.22	0.40%	385,263
Aug 14, 2026	35.67	37.99	34.78	37.07	37.07	3.92%	290,889
Aug 13, 2026	37.67	37.67	35.22	35.67	35.67	-4.65%	270,993
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
Aug 6, 2026	35.10	36.50	34.13	35.58	35.58	1.95%	263,715
Aug 5, 2026	36.61	36.82	34.50	34.90	34.90	-2.79%	268,958
Aug 4, 2026	34.03	36.69	33.23	35.90	35.90	5.71%	357,159
Aug 3, 2026	33.98	34.93	32.09	33.96	33.96	-0.06%	696,194
Jul 31, 2026	32.44	34.18	31.50	33.98	33.98	5.27%	356,150
Jul 30, 2026	31.60	33.05	30.83	32.28	32.28	1.57%	394,847
Jul 29, 2026	31.92	32.91	31.20	31.78	31.78	-0.56%	361,192
Jul 28, 2026	31.55	33.03	30.51	31.96	31.96	0.44%	360,858
Jul 27, 2026	31.33	31.97	30.23	31.82	31.82	1.73%	222,286
Jul 24, 2026	32.53	33.15	30.31	31.28	31.28	-4.66%	349,561
Jul 23, 2026	30.97	33.14	29.84	32.81	32.81	6.49%	518,184
Jul 22, 2026	29.80	31.15	29.35	30.81	30.81	2.56%	317,872
Jul 21, 2026	27.84	30.24	27.36	30.04	30.04	10.00%	326,373
Jul 20, 2026	29.53	30.21	26.42	27.31	27.31	-7.58%	641,876
Jul 17, 2026	28.69	29.85	28.00	29.55	29.55	1.69%	472,532