Parabilis Medicines, Inc. (PBLS)

NASDAQ: PBLS · Real-Time Price · USD

31.28

-1.53 (-4.66%)

At close: Jul 24, 2026, 4:00 PM EDT

31.37

+0.09 (0.29%)

After-hours: Jul 24, 2026, 7:34 PM EDT

Parabilis Medicines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	32.53	33.15	30.31	31.28	31.28	-4.66%	349,541
Jul 23, 2026	30.97	33.14	29.84	32.81	32.81	6.49%	518,056
Jul 22, 2026	29.80	31.15	29.35	30.81	30.81	2.56%	316,729
Jul 21, 2026	27.84	30.24	27.36	30.04	30.04	10.00%	326,051
Jul 20, 2026	29.53	30.21	26.42	27.31	27.31	-7.58%	641,875
Jul 17, 2026	28.69	29.85	28.00	29.55	29.55	1.69%	472,532
Jul 16, 2026	29.79	30.59	28.57	29.06	29.06	-2.84%	520,600
Jul 15, 2026	31.20	31.60	29.21	29.91	29.91	-3.98%	462,517
Jul 14, 2026	28.83	31.40	28.55	31.15	31.15	5.13%	538,290
Jul 13, 2026	30.35	30.38	28.68	29.63	29.63	-3.07%	640,727
Jul 10, 2026	30.36	31.00	28.51	30.57	30.57	0.69%	664,297
Jul 9, 2026	30.71	33.65	29.90	30.36	30.36	-1.52%	402,142
Jul 8, 2026	29.89	31.17	29.30	30.83	30.83	1.58%	399,163
Jul 7, 2026	29.45	31.51	28.39	30.35	30.35	3.94%	508,643
Jul 6, 2026	29.58	30.00	28.15	29.20	29.20	-1.28%	273,255
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