NasdaqGS - Nasdaq Real Time Price USD

Parabilis Medicines, Inc. (PBLS)

28.32 -0.38 (-1.32%)

At close: October 30 at 4:00:01 PM EDT

28.80 +0.48 (+1.69%)

After hours: October 30 at 4:23:48 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	28.59	28.74	27.48	28.32	28.32	814,000
Oct 29, 2026	28.32	30.08	27.19	28.70	28.70	844,700
Oct 28, 2026	26.24	28.29	26.14	28.17	28.17	1,397,100
Oct 27, 2026	25.00	27.36	24.75	26.51	26.51	1,572,600
Oct 26, 2026	25.01	25.59	23.06	25.03	25.03	1,427,700
Oct 23, 2026	26.74	26.74	23.96	24.44	24.44	1,820,900
Oct 22, 2026	28.03	28.29	26.58	26.92	26.92	911,900
Oct 21, 2026	27.39	28.48	26.40	27.85	27.85	1,392,000
Oct 20, 2026	25.40	27.93	24.44	27.08	27.08	1,495,400
Oct 19, 2026	22.98	26.24	22.98	25.35	25.35	2,142,600
Oct 16, 2026	25.39	25.71	22.66	22.75	22.75	1,115,100
Oct 15, 2026	25.76	26.44	24.80	25.18	25.18	955,200
Oct 14, 2026	27.00	27.39	25.73	25.89	25.89	764,900
Oct 13, 2026	29.45	29.50	26.72	26.85	26.85	1,187,800
Oct 12, 2026	27.38	29.50	26.83	28.95	28.95	1,203,000
Oct 9, 2026	28.15	29.50	27.21	27.48	27.48	1,086,600
Oct 8, 2026	28.42	28.90	26.14	28.09	28.09	1,392,600
Oct 7, 2026	28.78	30.36	27.56	28.82	28.82	994,000
Oct 6, 2026	29.44	29.73	28.17	28.86	28.86	979,200
Oct 5, 2026	30.41	30.82	28.56	29.53	29.53	572,500
Oct 2, 2026	30.34	30.63	28.30	30.28	30.28	881,200
Oct 1, 2026	31.99	32.63	29.71	30.44	30.44	885,800
Sep 30, 2026	31.95	32.86	31.20	32.29	32.29	547,100
Sep 29, 2026	32.84	33.74	31.20	31.91	31.91	453,900
Sep 28, 2026	31.02	33.76	30.17	32.57	32.57	809,600
Sep 25, 2026	32.32	32.32	29.57	31.20	31.20	1,119,000
Sep 24, 2026	33.32	33.73	31.06	32.47	32.47	1,165,900
Sep 23, 2026	37.89	37.89	32.95	33.31	33.31	1,113,900
Sep 22, 2026	37.41	38.73	35.51	38.17	38.17	865,500
Sep 21, 2026	41.58	42.32	34.72	36.93	36.93	1,705,600
Sep 18, 2026	41.01	42.49	39.41	41.73	41.73	9,086,000
Sep 17, 2026	37.51	42.22	37.35	40.88	40.88	1,093,200
Sep 16, 2026	36.19	38.92	35.37	36.88	36.88	971,000
Sep 15, 2026	36.27	36.38	35.24	35.72	35.72	446,200
Sep 14, 2026	37.06	37.58	35.60	36.16	36.16	482,300
Sep 11, 2026	36.90	37.74	36.44	36.88	36.88	364,800
Sep 10, 2026	38.76	38.77	36.13	36.32	36.32	680,800
Sep 9, 2026	39.77	40.13	38.33	38.76	38.76	501,200
Sep 8, 2026	40.97	41.05	39.07	39.77	39.77	564,000
Sep 4, 2026	40.20	41.19	39.50	40.42	40.42	380,700
Sep 3, 2026	40.21	40.83	39.12	40.75	40.75	408,300
Sep 2, 2026	39.73	41.14	38.31	40.11	40.11	363,900
Sep 1, 2026	39.15	40.00	37.88	39.47	39.47	500,200
Aug 31, 2026	39.08	40.01	37.77	39.01	39.01	529,900
Aug 28, 2026	38.96	40.02	38.50	39.11	39.11	316,200
Aug 27, 2026	39.00	40.19	38.22	39.29	39.29	445,400
Aug 26, 2026	39.17	39.41	38.09	39.26	39.26	409,100
Aug 25, 2026	38.52	39.90	38.37	39.23	39.23	286,100
Aug 24, 2026	39.42	40.56	38.00	38.43	38.43	340,300
Aug 21, 2026	39.41	40.92	38.95	39.36	39.36	354,600
Aug 20, 2026	40.70	41.49	39.31	39.58	39.58	205,800
Aug 19, 2026	39.74	41.35	39.07	41.32	41.32	425,100
Aug 18, 2026	37.18	39.81	35.60	39.35	39.35	639,000
Aug 17, 2026	36.41	38.83	36.41	37.22	37.22	385,400
Aug 14, 2026	35.67	37.99	34.78	37.07	37.07	290,900
Aug 13, 2026	37.67	37.67	35.22	35.67	35.67	271,000
Aug 12, 2026	36.11	37.83	36.01	37.41	37.41	217,300
Aug 11, 2026	35.83	36.95	35.06	36.47	36.47	333,200
Aug 10, 2026	35.44	36.93	34.93	35.73	35.73	397,500
Aug 7, 2026	36.20	36.50	34.21	34.98	34.98	279,800
Aug 6, 2026	35.10	36.50	34.13	35.58	35.58	263,700
Aug 5, 2026	36.61	36.82	34.50	34.90	34.90	268,900
Aug 4, 2026	34.03	36.69	33.23	35.90	35.90	357,100
Aug 3, 2026	33.98	34.93	32.09	33.96	33.96	696,100
Jul 31, 2026	32.44	34.18	31.50	33.98	33.98	355,900
Jul 30, 2026	31.60	33.05	30.83	32.28	32.28	394,800
Jul 29, 2026	31.92	32.91	31.20	31.78	31.78	361,200
Jul 28, 2026	31.55	33.03	30.51	31.96	31.96	360,900
Jul 27, 2026	31.33	31.97	30.23	31.82	31.82	222,300
Jul 24, 2026	32.53	33.15	30.31	31.28	31.28	349,500
Jul 23, 2026	30.97	33.14	29.84	32.81	32.81	518,100
Jul 22, 2026	29.80	31.15	29.35	30.81	30.81	317,800
Jul 21, 2026	27.84	30.24	27.36	30.04	30.04	326,300
Jul 20, 2026	29.53	30.21	26.42	27.31	27.31	641,900
Jul 17, 2026	28.69	29.85	28.00	29.55	29.55	472,500
Jul 16, 2026	29.79	30.59	28.57	29.06	29.06	520,600
Jul 15, 2026	31.20	31.60	29.21	29.91	29.91	463,800
Jul 14, 2026	28.83	31.40	28.55	31.15	31.15	540,500
Jul 13, 2026	30.35	30.38	28.68	29.63	29.63	640,700
Jul 10, 2026	30.36	31.00	28.51	30.57	30.57	690,400
Jul 9, 2026	30.71	33.65	29.90	30.36	30.36	402,100
Jul 8, 2026	29.89	31.17	29.30	30.83	30.83	399,200
Jul 7, 2026	29.45	31.51	28.39	30.35	30.35	508,600
Jul 6, 2026	29.58	30.00	28.15	29.20	29.20	281,700
Jul 2, 2026	27.84	29.61	27.41	29.58	29.58	302,500
Jul 1, 2026	27.07	28.49	26.68	27.76	27.76	596,300
Jun 30, 2026	29.19	29.86	27.09	27.37	27.37	580,200
Jun 29, 2026	29.04	30.19	27.44	29.19	29.19	557,000
Jun 26, 2026	26.05	29.10	26.05	28.80	28.80	581,300
Jun 25, 2026	27.32	27.99	25.70	26.36	26.36	1,043,400
Jun 24, 2026	27.46	28.42	26.58	27.32	27.32	599,800
Jun 23, 2026	26.51	28.28	26.23	27.51	27.51	627,900
Jun 22, 2026	26.00	28.06	25.56	27.54	27.54	830,800
Jun 18, 2026	25.98	27.00	25.35	25.85	25.85	685,100
Jun 17, 2026	30.00	30.22	25.98	26.03	26.03	1,929,200
Jun 16, 2026	25.26	26.72	24.91	26.59	26.59	3,384,300
Jun 15, 2026	26.80	28.08	24.51	25.01	25.01	1,280,300
Jun 12, 2026	29.86	32.47	26.88	27.26	27.26	1,035,500
Jun 11, 2026	30.00	34.47	29.65	30.31	30.31	1,600,200
Jun 10, 2026	33.35	34.02	26.61	31.60	31.60	5,496,700

U.S. markets closed

Parabilis Medicines, Inc. (PBLS)

Related Tickers