NASDAQ : PBLS
Parabilis Medicines, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 28.32 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.50B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Parabilis Medicines, Inc. (PBLS) closed at 28.32 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 28.59 | 28.74 | 27.48 | 28.32 | 813,966 | -1.32% |
| 2026-10-29 | 28.32 | 30.08 | 27.19 | 28.7 | 844,732 | +1.88% |
| 2026-10-28 | 26.24 | 28.29 | 26.141 | 28.17 | 1,397,331 | +6.26% |
| 2026-10-27 | 25 | 27.36 | 24.75 | 26.51 | 1,572,917 | +5.91% |
| 2026-10-26 | 25.01 | 25.59 | 23.06 | 25.03 | 1,427,694 | +2.41% |
| 2026-10-23 | 26.74 | 26.74 | 23.96 | 24.44 | 1,820,957 | -9.21% |
| 2026-10-22 | 28.03 | 28.29 | 26.58 | 26.92 | 911,948 | -3.34% |
| 2026-10-21 | 27.39 | 28.48 | 26.4 | 27.85 | 1,392,000 | +2.84% |
| 2026-10-20 | 25.4 | 27.928 | 24.44 | 27.08 | 1,495,412 | +6.82% |
| 2026-10-19 | 22.98 | 26.24 | 22.98 | 25.35 | 2,142,690 | +11.43% |
| 2026-10-16 | 25.39 | 25.705 | 22.66 | 22.75 | 1,115,324 | -9.65% |
| 2026-10-15 | 25.76 | 26.435 | 24.8 | 25.18 | 955,214 | -2.74% |
| 2026-10-14 | 27 | 27.39 | 25.73 | 25.89 | 764,911 | -3.58% |
| 2026-10-13 | 29.45 | 29.5 | 26.72 | 26.85 | 1,187,838 | -7.25% |
| 2026-10-12 | 27.38 | 29.5 | 26.83 | 28.95 | 1,203,557 | +5.35% |
| 2026-10-09 | 28.15 | 29.5 | 27.21 | 27.48 | 1,086,609 | -2.17% |
| 2026-10-08 | 28.42 | 28.895 | 26.14 | 28.09 | 1,392,627 | -2.53% |
| 2026-10-07 | 28.78 | 30.36 | 27.555 | 28.82 | 994,003 | -0.14% |
| 2026-10-06 | 29.44 | 29.725 | 28.17 | 28.86 | 979,214 | -2.27% |
| 2026-10-05 | 30.41 | 30.815 | 28.56 | 29.53 | 572,541 | -2.48% |
| 2026-10-02 | 30.34 | 30.63 | 28.3 | 30.28 | 881,231 | -0.53% |
| 2026-10-01 | 31.99 | 32.63 | 29.71 | 30.44 | 885,842 | -5.73% |
| 2026-09-30 | 31.95 | 32.86 | 31.2 | 32.29 | 547,140 | +1.19% |
| 2026-09-29 | 32.84 | 33.74 | 31.2 | 31.91 | 453,929 | -2.03% |
| 2026-09-28 | 31.02 | 33.755 | 30.165 | 32.57 | 809,590 | +4.39% |
| 2026-09-25 | 32.32 | 32.32 | 29.57 | 31.2 | 1,119,022 | -3.91% |
| 2026-09-24 | 33.32 | 33.725 | 31.06 | 32.47 | 1,166,153 | -2.52% |
| 2026-09-23 | 37.89 | 37.89 | 32.95 | 33.31 | 1,114,053 | -12.73% |
| 2026-09-22 | 37.41 | 38.73 | 35.51 | 38.17 | 865,553 | +3.36% |
| 2026-09-21 | 41.58 | 42.315 | 34.723 | 36.93 | 1,705,743 | -11.50% |
| 2026-09-18 | 41.01 | 42.485 | 39.41 | 41.73 | 9,086,011 | +2.08% |
| 2026-09-17 | 37.51 | 42.217 | 37.353 | 40.88 | 1,093,202 | +10.85% |
| 2026-09-16 | 36.19 | 38.915 | 35.371 | 36.88 | 971,054 | +3.25% |
| 2026-09-15 | 36.27 | 36.38 | 35.24 | 35.72 | 446,230 | -1.22% |
| 2026-09-14 | 37.06 | 37.577 | 35.595 | 36.16 | 482,361 | -1.95% |
| 2026-09-11 | 36.9 | 37.74 | 36.435 | 36.88 | 364,814 | +1.54% |
| 2026-09-10 | 38.76 | 38.77 | 36.13 | 36.32 | 680,768 | -6.30% |
| 2026-09-09 | 39.77 | 40.13 | 38.33 | 38.76 | 501,251 | -2.54% |
| 2026-09-08 | 40.97 | 41.05 | 39.07 | 39.77 | 564,704 | -1.61% |
| 2026-09-04 | 40.2 | 41.19 | 39.5 | 40.42 | 380,843 | -0.81% |
| 2026-09-03 | 40.21 | 40.83 | 39.115 | 40.75 | 408,283 | +1.60% |
| 2026-09-02 | 39.73 | 41.14 | 38.31 | 40.11 | 363,945 | +1.62% |
| 2026-09-01 | 39.15 | 40 | 37.88 | 39.47 | 500,167 | +1.18% |
| 2026-08-31 | 39.08 | 40.005 | 37.765 | 39.01 | 530,035 | -0.26% |
| 2026-08-28 | 38.96 | 40.02 | 38.5 | 39.11 | 316,255 | -0.46% |
| 2026-08-27 | 39 | 40.19 | 38.22 | 39.29 | 445,443 | +0.08% |
| 2026-08-26 | 39.17 | 39.41 | 38.09 | 39.26 | 409,252 | +0.08% |
| 2026-08-25 | 38.52 | 39.9 | 38.37 | 39.23 | 286,098 | +2.08% |
| 2026-08-24 | 39.42 | 40.56 | 38 | 38.43 | 340,272 | -2.36% |
| 2026-08-21 | 39.41 | 40.915 | 38.95 | 39.36 | 354,614 | -0.56% |
| 2026-08-20 | 40.7 | 41.49 | 39.31 | 39.58 | 205,806 | -4.21% |
| 2026-08-19 | 39.74 | 41.353 | 39.07 | 41.32 | 425,141 | +5.01% |
| 2026-08-18 | 37.18 | 39.81 | 35.6 | 39.35 | 639,143 | +5.72% |
| 2026-08-17 | 36.41 | 38.825 | 36.41 | 37.22 | 385,404 | +0.40% |
| 2026-08-14 | 35.67 | 37.985 | 34.78 | 37.07 | 290,920 | +3.92% |
| 2026-08-13 | 37.67 | 37.67 | 35.22 | 35.67 | 271,009 | -4.65% |
| 2026-08-12 | 36.11 | 37.83 | 36.01 | 37.41 | 217,345 | +2.58% |
| 2026-08-11 | 35.83 | 36.95 | 35.06 | 36.47 | 333,230 | +2.07% |
| 2026-08-10 | 35.44 | 36.93 | 34.93 | 35.73 | 397,748 | +2.14% |
| 2026-08-07 | 36.2 | 36.5 | 34.21 | 34.98 | 279,894 | -1.69% |
| 2026-08-06 | 35.1 | 36.5 | 34.13 | 35.58 | 263,715 | +1.95% |
| 2026-08-05 | 36.61 | 36.82 | 34.5 | 34.9 | 268,958 | -2.79% |
| 2026-08-04 | 34.03 | 36.69 | 33.23 | 35.9 | 357,159 | +5.71% |
| 2026-08-03 | 33.98 | 34.93 | 32.09 | 33.96 | 696,194 | -0.06% |
| 2026-07-31 | 32.44 | 34.18 | 31.5 | 33.98 | 356,150 | +5.27% |
| 2026-07-30 | 31.6 | 33.05 | 30.825 | 32.28 | 394,847 | +1.57% |
| 2026-07-29 | 31.92 | 32.908 | 31.2 | 31.78 | 361,192 | -0.56% |
| 2026-07-28 | 31.55 | 33.03 | 30.51 | 31.96 | 360,858 | +0.44% |
| 2026-07-27 | 31.33 | 31.97 | 30.23 | 31.82 | 222,286 | +1.73% |
| 2026-07-24 | 32.53 | 33.15 | 30.31 | 31.28 | 349,561 | -4.66% |
| 2026-07-23 | 30.97 | 33.14 | 29.84 | 32.81 | 518,184 | +6.49% |
| 2026-07-22 | 29.8 | 31.15 | 29.35 | 30.81 | 317,872 | +2.56% |
| 2026-07-21 | 27.84 | 30.24 | 27.36 | 30.04 | 326,373 | +10.00% |
| 2026-07-20 | 29.53 | 30.21 | 26.42 | 27.31 | 641,876 | -7.58% |
| 2026-07-17 | 28.69 | 29.85 | 28 | 29.55 | 472,532 | +1.69% |
| 2026-07-16 | 29.79 | 30.588 | 28.57 | 29.06 | 520,599 | -2.84% |
| 2026-07-15 | 31.2 | 31.6 | 29.205 | 29.91 | 463,819 | -3.98% |
| 2026-07-14 | 28.83 | 31.4 | 28.545 | 31.15 | 540,560 | +5.13% |
| 2026-07-13 | 30.35 | 30.375 | 28.68 | 29.63 | 640,730 | -3.07% |
| 2026-07-10 | 30.36 | 31 | 28.51 | 30.57 | 690,398 | +0.69% |
| 2026-07-09 | 30.71 | 33.65 | 29.9 | 30.36 | 402,230 | -1.52% |
| 2026-07-08 | 29.89 | 31.17 | 29.3 | 30.83 | 399,172 | +1.58% |
| 2026-07-07 | 29.45 | 31.508 | 28.39 | 30.35 | 508,642 | +3.94% |
| 2026-07-06 | 29.58 | 30 | 28.15 | 29.2 | 281,863 | -1.28% |
| 2026-07-02 | 27.84 | 29.605 | 27.41 | 29.58 | 302,540 | +6.56% |
| 2026-07-01 | 27.07 | 28.49 | 26.68 | 27.76 | 596,433 | +1.42% |
| 2026-06-30 | 29.19 | 29.86 | 27.09 | 27.37 | 580,210 | -6.24% |
| 2026-06-29 | 29.04 | 30.19 | 27.44 | 29.19 | 557,203 | +1.35% |
| 2026-06-26 | 26.05 | 29.1 | 26.05 | 28.8 | 581,319 | +9.26% |
| 2026-06-25 | 27.32 | 27.99 | 25.7 | 26.36 | 1,043,952 | -3.51% |
| 2026-06-24 | 27.46 | 28.42 | 26.575 | 27.32 | 599,938 | -0.69% |
| 2026-06-23 | 26.51 | 28.28 | 26.23 | 27.51 | 628,056 | -0.11% |
| 2026-06-22 | 26 | 28.06 | 25.56 | 27.54 | 831,127 | +6.54% |
| 2026-06-18 | 25.98 | 27 | 25.35 | 25.85 | 685,074 | -0.69% |
| 2026-06-17 | 30 | 30.22 | 25.975 | 26.03 | 1,929,248 | -2.11% |
| 2026-06-16 | 25.26 | 26.72 | 24.905 | 26.59 | 3,384,250 | +6.32% |
| 2026-06-15 | 26.8 | 28.075 | 24.51 | 25.01 | 1,280,672 | -8.25% |
| 2026-06-12 | 29.86 | 32.47 | 26.88 | 27.26 | 1,035,958 | -10.06% |
| 2026-06-11 | 30 | 34.471 | 29.65 | 30.31 | 1,600,445 | -4.08% |