Parabilis Medicines, Inc. - Common Stock (PBLS)

Last Price24.44

Change-2.48 (-9.21%)

NASDAQ · Last Trade: Oct 25th, 7:20 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Parabilis Medicines, Inc. - Common Stock (PBLS)

Date Range:

2026-07-25 - 2026-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2026	26.74	26.74	23.96	24.44	1,820,958	24.44
10/22/2026	28.03	28.29	26.58	26.92	926,143	26.92
10/21/2026	27.39	28.48	26.40	27.85	1,391,997	27.85
10/20/2026	25.40	27.93	24.44	27.08	1,495,411	27.08
10/19/2026	22.98	26.24	22.98	25.35	2,142,617	25.35
10/16/2026	25.39	25.70	22.66	22.75	1,115,325	22.75
10/15/2026	25.76	26.43	24.80	25.18	955,213	25.18
10/14/2026	27.00	27.39	25.73	25.89	764,911	25.89
10/13/2026	29.45	29.50	26.72	26.85	1,187,836	26.85
10/12/2026	27.38	29.50	26.83	28.95	1,203,059	28.95
10/09/2026	28.15	29.50	27.21	27.48	1,086,609	27.48
10/08/2026	28.42	28.89	26.14	28.09	1,392,628	28.09
10/07/2026	28.78	30.36	27.55	28.82	994,002	28.82
10/06/2026	29.44	29.73	28.17	28.86	979,214	28.86
10/05/2026	30.41	30.82	28.56	29.53	572,541	29.53
10/02/2026	30.34	30.63	28.30	30.28	881,231	30.28
10/01/2026	31.99	32.63	29.71	30.44	885,843	30.44
9/30/2026	31.95	32.86	31.20	32.29	547,139	32.29
9/29/2026	32.84	33.74	31.20	31.91	453,929	31.91
9/28/2026	31.02	33.76	30.16	32.57	809,590	32.57
9/25/2026	32.32	32.32	29.57	31.20	1,119,023	31.20
9/24/2026	33.32	33.73	31.06	32.47	1,166,103	32.47
9/23/2026	37.89	37.89	32.95	33.31	1,114,047	33.31
9/22/2026	37.41	38.73	35.51	38.17	865,550	38.17
9/21/2026	41.58	42.31	34.72	36.93	1,705,651	36.93
9/18/2026	41.01	42.48	39.41	41.73	9,086,012	41.73
9/17/2026	37.51	42.22	37.35	40.88	1,093,182	40.88
9/16/2026	36.19	38.91	35.37	36.88	971,036	36.88
9/15/2026	36.27	36.38	35.24	35.72	446,230	35.72
9/14/2026	37.06	37.58	35.59	36.16	482,358	36.16
9/11/2026	36.90	37.74	36.44	36.88	364,815	36.88
9/10/2026	38.76	38.77	36.13	36.32	680,767	36.32
9/09/2026	39.77	40.13	38.33	38.76	501,251	38.76
9/08/2026	40.97	41.05	39.07	39.77	564,204	39.77
9/04/2026	40.20	41.19	39.50	40.42	380,843	40.42
9/03/2026	40.21	40.83	39.12	40.75	408,282	40.75
9/02/2026	39.73	41.14	38.31	40.11	363,944	40.11
9/01/2026	39.15	40.00	37.88	39.47	500,169	39.47
8/31/2026	39.08	40.01	37.77	39.01	530,035	39.01
8/28/2026	38.96	40.02	38.50	39.11	316,257	39.11
8/27/2026	39.00	40.19	38.22	39.29	445,433	39.29
8/26/2026	39.17	39.41	38.09	39.26	409,051	39.26
8/25/2026	38.52	39.90	38.37	39.23	286,092	39.23
8/24/2026	39.42	40.56	38.00	38.43	340,272	38.43
8/21/2026	39.41	40.91	38.95	39.36	354,615	39.36
8/20/2026	40.70	41.49	39.31	39.58	205,799	39.58
8/19/2026	39.74	41.35	39.07	41.32	425,135	41.32
8/18/2026	37.18	39.81	35.60	39.35	639,133	39.35
8/17/2026	36.41	38.83	36.41	37.22	385,374	37.22
8/14/2026	35.67	37.98	34.78	37.07	290,921	37.07
8/13/2026	37.67	37.67	35.22	35.67	271,010	35.67
8/12/2026	36.11	37.83	36.01	37.41	217,344	37.41
8/11/2026	35.83	36.95	35.06	36.47	333,220	36.47
8/10/2026	35.44	36.93	34.93	35.73	397,747	35.73
8/07/2026	36.20	36.50	34.21	34.98	279,895	34.98
8/06/2026	35.10	36.50	34.13	35.58	263,700	35.58
8/05/2026	36.61	36.82	34.50	34.90	268,951	34.90
8/04/2026	34.03	36.69	33.23	35.90	357,159	35.90
8/03/2026	33.98	34.93	32.09	33.96	696,196	33.96
7/31/2026	32.44	34.18	31.50	33.98	356,150	33.98
7/30/2026	31.60	33.05	30.82	32.28	394,849	32.28
7/29/2026	31.92	32.91	31.20	31.78	361,190	31.78
7/28/2026	31.55	33.03	30.51	31.96	360,858	31.96
7/27/2026	31.33	31.97	30.23	31.82	222,285	31.82