PBLS
Parabilis Medicines, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:52 PM EDT
30.28USD-0.672%(-0.20)881,230
Pre-marketOct 5, 2026 8:12:30 AM EDT
30.38USD+0.314%(+0.10)
PBLS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.34 | 30.63 | 28.30 | 30.28 | -0.526% | 881,231 | 0.000% |
| 2026-10-01 | 31.99 | 32.63 | 29.71 | 30.44 | -5.729% | 885,843 | -0.526% |
| 2026-09-30 | 31.95 | 32.86 | 31.20 | 32.29 | +1.191% | 547,140 | -6.225% |
| 2026-09-29 | 32.84 | 33.74 | 31.20 | 31.91 | -2.026% | 453,929 | -5.108% |
| 2026-09-28 | 31.02 | 33.76 | 30.16 | 32.57 | +4.391% | 809,591 | -7.031% |
| 2026-09-25 | 32.32 | 32.32 | 29.57 | 31.20 | -3.911% | 1,119,023 | -2.949% |
| 2026-09-24 | 33.32 | 33.73 | 31.06 | 32.47 | -2.522% | 1,166,153 | -6.745% |
| 2026-09-23 | 37.89 | 37.89 | 32.95 | 33.31 | -12.733% | 1,114,053 | -9.096% |
| 2026-09-22 | 37.41 | 38.73 | 35.51 | 38.17 | +3.358% | 865,553 | -20.671% |
| 2026-09-21 | 41.58 | 42.31 | 34.72 | 36.93 | -11.503% | 1,705,743 | -18.007% |
| 2026-09-18 | 41.01 | 42.48 | 39.41 | 41.73 | +2.079% | 9,086,012 | -27.438% |
| 2026-09-17 | 37.51 | 42.22 | 37.35 | 40.88 | +10.846% | 1,093,203 | -25.930% |
| 2026-09-16 | 36.19 | 38.91 | 35.37 | 36.88 | +3.247% | 971,054 | -17.896% |
| 2026-09-15 | 36.27 | 36.38 | 35.24 | 35.72 | -1.217% | 446,231 | -15.230% |
| 2026-09-14 | 37.06 | 37.58 | 35.59 | 36.16 | -1.952% | 482,361 | -16.261% |
| 2026-09-11 | 36.90 | 37.74 | 36.44 | 36.88 | +1.542% | 364,815 | -17.896% |
| 2026-09-10 | 38.76 | 38.77 | 36.13 | 36.32 | -6.295% | 680,768 | -16.630% |
| 2026-09-09 | 39.77 | 40.13 | 38.33 | 38.76 | -2.540% | 501,251 | -21.878% |
| 2026-09-08 | 40.97 | 41.05 | 39.07 | 39.77 | -1.608% | 564,705 | -23.862% |
| 2026-09-04 | 40.20 | 41.19 | 39.50 | 40.42 | -0.810% | 380,843 | -25.087% |
| 2026-09-03 | 40.21 | 40.83 | 39.12 | 40.75 | +1.596% | 408,283 | -25.693% |
| 2026-09-02 | 39.73 | 41.14 | 38.31 | 40.11 | +1.621% | 363,945 | -24.508% |
| 2026-09-01 | 39.15 | 40.00 | 37.88 | 39.47 | +1.179% | 500,168 | -23.284% |
| 2026-08-31 | 39.08 | 40.01 | 37.77 | 39.01 | -0.256% | 530,036 | -22.379% |
| 2026-08-28 | 38.96 | 40.02 | 38.50 | 39.11 | -0.458% | 316,256 | -22.577% |
| 2026-08-27 | 39.00 | 40.19 | 38.22 | 39.29 | +0.076% | 445,443 | -22.932% |
| 2026-08-26 | 39.17 | 39.41 | 38.09 | 39.26 | +0.076% | 409,252 | -22.873% |
| 2026-08-25 | 38.52 | 39.90 | 38.37 | 39.23 | +2.082% | 286,099 | -22.814% |
| 2026-08-24 | 39.42 | 40.56 | 38.00 | 38.43 | -2.363% | 340,273 | -21.207% |
| 2026-08-21 | 39.41 | 40.91 | 38.95 | 39.36 | -0.556% | 354,614 | -23.069% |
| 2026-08-20 | 40.70 | 41.49 | 39.31 | 39.58 | -4.211% | 205,807 | -23.497% |
| 2026-08-19 | 39.74 | 41.35 | 39.07 | 41.32 | +5.006% | 425,141 | -26.718% |
| 2026-08-18 | 37.18 | 39.81 | 35.60 | 39.35 | +5.723% | 639,143 | -23.050% |
| 2026-08-17 | 36.41 | 38.83 | 36.41 | 37.22 | +0.405% | 385,405 | -18.646% |
| 2026-08-14 | 35.67 | 37.98 | 34.78 | 37.07 | +3.925% | 290,921 | -18.317% |
| 2026-08-13 | 37.67 | 37.67 | 35.22 | 35.67 | -4.651% | 271,010 | -15.111% |
| 2026-08-12 | 36.11 | 37.83 | 36.01 | 37.41 | +2.577% | 217,345 | -19.059% |
| 2026-08-11 | 35.83 | 36.95 | 35.06 | 36.47 | +2.071% | 333,231 | -16.973% |
| 2026-08-10 | 35.44 | 36.93 | 34.93 | 35.73 | +2.144% | 397,748 | -15.253% |
| 2026-08-07 | 36.20 | 36.50 | 34.21 | 34.98 | -1.686% | 279,895 | -13.436% |
| 2026-08-06 | 35.10 | 36.50 | 34.13 | 35.58 | +1.948% | 263,716 | -14.896% |
| 2026-08-05 | 36.61 | 36.82 | 34.50 | 34.90 | -2.786% | 268,959 | -13.238% |
| 2026-08-04 | 34.03 | 36.69 | 33.23 | 35.90 | +5.713% | 357,160 | -15.655% |
| 2026-08-03 | 33.98 | 34.93 | 32.09 | 33.96 | -0.059% | 696,195 | -10.836% |
| 2026-07-31 | 32.44 | 34.18 | 31.50 | 33.98 | +5.266% | 356,150 | -10.889% |
| 2026-07-30 | 31.60 | 33.05 | 30.82 | 32.28 | +1.573% | 394,848 | -6.196% |
| 2026-07-29 | 31.92 | 32.91 | 31.20 | 31.78 | -0.563% | 361,193 | -4.720% |
| 2026-07-28 | 31.55 | 33.03 | 30.51 | 31.96 | +0.440% | 360,859 | -5.257% |
| 2026-07-27 | 31.33 | 31.97 | 30.23 | 31.82 | +1.726% | 222,287 | -4.840% |
| 2026-07-24 | 32.53 | 33.15 | 30.31 | 31.28 | -4.663% | 349,562 | -3.197% |
| 2026-07-23 | 30.97 | 33.14 | 29.84 | 32.81 | +6.491% | 518,185 | -7.711% |
| 2026-07-22 | 29.80 | 31.15 | 29.35 | 30.81 | +2.563% | 317,872 | -1.720% |
| 2026-07-21 | 27.84 | 30.24 | 27.36 | 30.04 | +9.996% | 326,374 | +0.799% |
| 2026-07-20 | 29.53 | 30.21 | 26.42 | 27.31 | -7.580% | 641,876 | +10.875% |
| 2026-07-17 | 28.69 | 29.85 | 28.00 | 29.55 | +1.686% | 472,532 | +2.470% |
| 2026-07-16 | 29.79 | 30.59 | 28.57 | 29.06 | -2.842% | 520,601 | +4.198% |
| 2026-07-15 | 31.20 | 31.60 | 29.20 | 29.91 | -3.981% | 463,819 | +1.237% |
| 2026-07-14 | 28.83 | 31.40 | 28.55 | 31.15 | +5.130% | 538,862 | -2.793% |
| 2026-07-13 | 30.35 | 30.38 | 28.68 | 29.63 | -3.075% | 640,731 | +2.194% |
| 2026-07-10 | 30.36 | 31.00 | 28.51 | 30.57 | +0.692% | 690,399 | -0.949% |
| 2026-07-09 | 30.71 | 33.65 | 29.90 | 30.36 | -1.524% | 402,230 | -0.264% |
| 2026-07-08 | 29.89 | 31.17 | 29.30 | 30.83 | +1.582% | 399,172 | -1.784% |
| 2026-07-07 | 29.45 | 31.51 | 28.39 | 30.35 | +3.938% | 508,644 | -0.231% |
| 2026-07-06 | 29.58 | 30.00 | 28.15 | 29.20 | -1.285% | 281,863 | +3.699% |
| 2026-07-02 | 27.84 | 29.61 | 27.41 | 29.58 | +6.556% | 302,540 | +2.366% |
| 2026-07-01 | 27.07 | 28.49 | 26.68 | 27.76 | +1.425% | 596,434 | +9.078% |
| 2026-06-30 | 29.19 | 29.86 | 27.09 | 27.37 | -6.235% | 580,211 | +10.632% |
| 2026-06-29 | 29.04 | 30.19 | 27.44 | 29.19 | +1.354% | 557,203 | +3.734% |
| 2026-06-26 | 26.05 | 29.10 | 26.05 | 28.80 | +9.256% | 581,320 | +5.139% |
| 2026-06-25 | 27.32 | 27.99 | 25.70 | 26.36 | -3.514% | 1,043,953 | +14.871% |
| 2026-06-24 | 27.46 | 28.42 | 26.57 | 27.32 | -0.691% | 599,939 | +10.835% |
| 2026-06-23 | 26.51 | 28.28 | 26.23 | 27.51 | -0.109% | 628,057 | +10.069% |
| 2026-06-22 | 26.00 | 28.06 | 25.56 | 27.54 | +6.538% | 831,128 | +9.949% |
| 2026-06-18 | 25.98 | 27.00 | 25.35 | 25.85 | -0.692% | 685,074 | +17.137% |
| 2026-06-17 | 30.00 | 30.22 | 25.98 | 26.03 | -2.106% | 1,929,249 | +16.327% |
| 2026-06-16 | 25.26 | 26.72 | 24.91 | 26.59 | +6.317% | 3,384,251 | +13.877% |
| 2026-06-15 | 26.80 | 28.07 | 24.51 | 25.01 | -8.254% | 1,280,672 | +21.072% |
| 2026-06-12 | 29.86 | 32.47 | 26.88 | 27.26 | -10.063% | 1,035,959 | +11.079% |
| 2026-06-11 | 30.00 | 34.47 | 29.65 | 30.31 | -4.082% | 1,600,446 | -0.099% |
| 2026-06-10 | 33.35 | 34.02 | 26.61 | 31.60 | 0.000% | 5,496,700 | -4.177% |