Parabilis Medicines, Inc. PBLS
NASDAQ · United States · Health Technology
$32.29+0.38 (+1.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $32.29 | +1.19% | $31.95 | $32.86 | $31.20 | 547.10K |
| 2026-09-29 | $31.91 | -2.03% | $32.84 | $33.74 | $31.20 | 453.90K |
| 2026-09-28 | $32.57 | +4.39% | $31.02 | $33.76 | $30.17 | 809.60K |
| 2026-09-25 | $31.20 | -3.91% | $32.32 | $32.32 | $29.57 | 1.12M |
| 2026-09-24 | $32.47 | -2.52% | $33.32 | $33.73 | $31.06 | 1.17M |
| 2026-09-23 | $33.31 | -12.73% | $37.89 | $37.89 | $32.95 | 1.11M |
| 2026-09-22 | $38.17 | +3.36% | $37.41 | $38.73 | $35.51 | 865.50K |
| 2026-09-21 | $36.93 | -11.50% | $41.58 | $42.32 | $34.72 | 1.71M |
| 2026-09-18 | $41.73 | +2.08% | $41.01 | $42.49 | $39.41 | 9.09M |
| 2026-09-17 | $40.88 | +10.85% | $37.51 | $42.22 | $37.35 | 1.09M |
| 2026-09-16 | $36.88 | +3.25% | $36.19 | $38.92 | $35.37 | 971.00K |
| 2026-09-15 | $35.72 | -1.22% | $36.27 | $36.38 | $35.24 | 446.20K |
| 2026-09-14 | $36.16 | -1.95% | $37.06 | $37.58 | $35.60 | 482.30K |
| 2026-09-11 | $36.88 | +1.54% | $36.90 | $37.74 | $36.44 | 364.80K |
| 2026-09-10 | $36.32 | -6.30% | $38.76 | $38.77 | $36.13 | 680.80K |
| 2026-09-09 | $38.76 | -2.54% | $39.77 | $40.13 | $38.33 | 501.20K |
| 2026-09-08 | $39.77 | -1.61% | $40.97 | $41.05 | $39.07 | 564.00K |
| 2026-09-04 | $40.42 | -0.81% | $40.20 | $41.19 | $39.50 | 380.70K |
| 2026-09-03 | $40.75 | +1.60% | $40.21 | $40.83 | $39.12 | 408.30K |
| 2026-09-02 | $40.11 | +1.62% | $39.73 | $41.14 | $38.31 | 363.90K |
| 2026-09-01 | $39.47 | +1.18% | $39.15 | $40.00 | $37.88 | 500.20K |
| 2026-08-31 | $39.01 | -0.26% | $39.08 | $40.01 | $37.77 | 529.90K |
| 2026-08-28 | $39.11 | -0.46% | $38.96 | $40.02 | $38.50 | 316.20K |
| 2026-08-27 | $39.29 | +0.08% | $39.00 | $40.19 | $38.22 | 445.40K |
| 2026-08-26 | $39.26 | +0.08% | $39.17 | $39.41 | $38.09 | 409.10K |
| 2026-08-25 | $39.23 | +2.08% | $38.52 | $39.90 | $38.37 | 286.10K |
| 2026-08-24 | $38.43 | -2.36% | $39.42 | $40.56 | $38.00 | 340.30K |
| 2026-08-21 | $39.36 | -0.56% | $39.41 | $40.92 | $38.95 | 354.60K |
| 2026-08-20 | $39.58 | -4.21% | $40.70 | $41.49 | $39.31 | 205.80K |
| 2026-08-19 | $41.32 | +5.01% | $39.74 | $41.35 | $39.07 | 425.10K |
| 2026-08-18 | $39.35 | +5.72% | $37.18 | $39.81 | $35.60 | 639.00K |
| 2026-08-17 | $37.22 | +0.40% | $36.41 | $38.83 | $36.41 | 385.40K |
| 2026-08-14 | $37.07 | +3.92% | $35.67 | $37.99 | $34.78 | 290.90K |
| 2026-08-13 | $35.67 | -4.65% | $37.67 | $37.67 | $35.22 | 271.00K |
| 2026-08-12 | $37.41 | +2.58% | $36.11 | $37.83 | $36.01 | 217.30K |
| 2026-08-11 | $36.47 | +2.07% | $35.83 | $36.95 | $35.06 | 333.20K |
| 2026-08-10 | $35.73 | +2.14% | $35.44 | $36.93 | $34.93 | 397.50K |
| 2026-08-07 | $34.98 | -1.69% | $36.20 | $36.50 | $34.21 | 279.80K |
| 2026-08-06 | $35.58 | +1.95% | $35.10 | $36.50 | $34.13 | 263.70K |
| 2026-08-05 | $34.90 | -2.79% | $36.61 | $36.82 | $34.50 | 268.90K |
| 2026-08-04 | $35.90 | +5.71% | $34.03 | $36.69 | $33.23 | 357.10K |
| 2026-08-03 | $33.96 | -0.06% | $33.98 | $34.93 | $32.09 | 696.10K |
| 2026-07-31 | $33.98 | +5.27% | $32.44 | $34.18 | $31.50 | 355.90K |
| 2026-07-30 | $32.28 | +1.57% | $31.60 | $33.05 | $30.83 | 394.80K |
| 2026-07-29 | $31.78 | -0.56% | $31.92 | $32.91 | $31.20 | 361.20K |
| 2026-07-28 | $31.96 | +0.44% | $31.55 | $33.03 | $30.51 | 360.90K |
| 2026-07-27 | $31.82 | +1.73% | $31.33 | $31.97 | $30.23 | 222.30K |
| 2026-07-24 | $31.28 | -4.66% | $32.53 | $33.15 | $30.31 | 349.50K |
| 2026-07-23 | $32.81 | +6.49% | $30.97 | $33.14 | $29.84 | 518.10K |
| 2026-07-22 | $30.81 | +2.56% | $29.80 | $31.15 | $29.35 | 317.80K |
| 2026-07-21 | $30.04 | +10.00% | $27.84 | $30.24 | $27.36 | 326.30K |
| 2026-07-20 | $27.31 | -7.58% | $29.53 | $30.21 | $26.42 | 641.90K |
| 2026-07-17 | $29.55 | +1.69% | $28.69 | $29.85 | $28.00 | 472.50K |
| 2026-07-16 | $29.06 | -2.84% | $29.79 | $30.59 | $28.57 | 520.60K |
| 2026-07-15 | $29.91 | -3.98% | $31.20 | $31.60 | $29.21 | 463.80K |
| 2026-07-14 | $31.15 | +5.13% | $28.83 | $31.40 | $28.55 | 540.50K |
| 2026-07-13 | $29.63 | -3.07% | $30.35 | $30.38 | $28.68 | 640.70K |
| 2026-07-10 | $30.57 | +0.69% | $30.36 | $31.00 | $28.51 | 690.40K |
| 2026-07-09 | $30.36 | -1.52% | $30.71 | $33.65 | $29.90 | 402.10K |
| 2026-07-08 | $30.83 | +1.58% | $29.89 | $31.17 | $29.30 | 399.20K |
| 2026-07-07 | $30.35 | +3.94% | $29.45 | $31.51 | $28.39 | 508.60K |
| 2026-07-06 | $29.20 | -1.28% | $29.58 | $30.00 | $28.15 | 281.70K |
| 2026-07-02 | $29.58 | +6.56% | $27.84 | $29.61 | $27.41 | 302.50K |
| 2026-07-01 | $27.76 | +1.42% | $27.07 | $28.49 | $26.68 | 596.30K |
| 2026-06-30 | $27.37 | -6.24% | $29.19 | $29.86 | $27.09 | 580.20K |
| 2026-06-29 | $29.19 | +1.35% | $29.04 | $30.19 | $27.44 | 557.00K |
| 2026-06-26 | $28.80 | +9.26% | $26.05 | $29.10 | $26.05 | 581.30K |
| 2026-06-25 | $26.36 | -3.51% | $27.32 | $27.99 | $25.70 | 1.04M |
| 2026-06-24 | $27.32 | -0.69% | $27.46 | $28.42 | $26.58 | 599.80K |
| 2026-06-23 | $27.51 | -0.11% | $26.51 | $28.28 | $26.23 | 627.90K |
| 2026-06-22 | $27.54 | +6.54% | $26.00 | $28.06 | $25.56 | 830.80K |
| 2026-06-18 | $25.85 | -0.69% | $25.98 | $27.00 | $25.35 | 685.10K |
| 2026-06-17 | $26.03 | -2.11% | $30.00 | $30.22 | $25.98 | 1.93M |
| 2026-06-16 | $26.59 | +6.32% | $25.26 | $26.72 | $24.91 | 3.38M |
| 2026-06-15 | $25.01 | -8.25% | $26.80 | $28.08 | $24.51 | 1.28M |
| 2026-06-12 | $27.26 | -10.06% | $29.86 | $32.47 | $26.88 | 1.04M |
| 2026-06-11 | $30.31 | -4.08% | $30.00 | $34.47 | $29.65 | 1.60M |
| 2026-06-10 | $31.60 | — | $33.35 | $34.02 | $26.61 | 5.50M |