Parabilis Medicines, Inc. (PBLS) Historical Prices

36 Followers

Time Period

Events

PBLS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	30.40	30.98	29.29	29.65	29.65	-1.23%	546,014	0.58
Nov 10, 2026	30.49	31.49	29.54	30.02	30.02	+5.22%	502,427	0.54
Nov 09, 2026	29.21	30.91	28.36	30.37	30.37	+6.45%	950,738	1.03
Nov 06, 2026	27.88	28.87	27.11	28.53	28.53	+2.33%	629,323	0.68
Nov 05, 2026	30.13	30.13	27.55	27.88	27.88	-8.17%	920,736	1.01
Nov 04, 2026	30.00	30.83	28.70	30.36	30.36	+3.79%	842,967	0.93
Nov 03, 2026	28.25	29.73	27.90	29.25	29.25	+7.34%	519,455	0.58
Nov 02, 2026	28.13	28.55	26.87	27.25	27.25	-3.78%	702,233	0.79
Oct 30, 2026	28.59	28.74	27.48	28.32	28.32	-1.32%	813,911	0.92
Oct 29, 2026	28.32	30.08	27.19	28.70	28.70	+1.88%	844,729	0.96
Oct 28, 2026	26.24	28.29	26.14	28.17	28.17	+6.26%	1,397,090	1.62
Oct 27, 2026	25.00	27.36	24.75	26.51	26.51	+5.91%	1,572,596	1.86
Oct 26, 2026	25.01	25.59	23.06	25.03	25.03	+2.41%	1,427,693	1.72
Oct 23, 2026	26.74	26.74	23.96	24.44	24.44	-9.21%	1,820,909	2.26
Oct 22, 2026	28.03	28.29	26.58	26.92	26.92	-3.34%	911,946	1.15
Oct 21, 2026	27.39	28.48	26.40	27.85	27.85	+2.84%	1,392,000	1.79
Oct 20, 2026	25.40	27.93	24.44	27.08	27.08	+6.82%	1,495,412	1.96
Oct 19, 2026	22.98	26.24	22.98	25.35	25.35	+11.43%	2,142,521	2.92
Oct 16, 2026	25.39	25.71	22.66	22.75	22.75	-9.65%	1,115,052	1.55
Oct 15, 2026	25.76	26.44	24.80	25.18	25.18	-2.74%	955,214	1.33
Oct 14, 2026	27.00	27.39	25.73	25.89	25.89	-3.58%	764,911	1.07
Oct 13, 2026	29.45	29.50	26.72	26.85	26.85	-7.25%	1,187,838	1.69
Oct 12, 2026	27.38	29.50	26.83	28.95	28.95	+5.35%	1,203,557	1.75
Oct 09, 2026	28.15	29.50	27.21	27.48	27.48	-2.17%	1,086,609	1.60
Oct 08, 2026	28.42	28.90	26.14	28.09	28.09	-2.53%	1,392,627	2.08
Oct 07, 2026	28.78	30.36	27.56	28.82	28.82	-0.14%	994,003	1.50
Oct 06, 2026	29.44	29.73	28.17	28.86	28.86	-2.27%	979,214	1.50
Oct 05, 2026	30.41	30.82	28.56	29.53	29.53	-2.48%	572,540	0.88
Oct 02, 2026	30.34	30.63	28.30	30.28	30.28	-0.53%	881,231	1.36
Oct 01, 2026	31.99	32.63	29.71	30.44	30.44	-5.73%	885,842	1.39
Sep 30, 2026	31.95	32.86	31.20	32.29	32.29	+1.19%	547,140	0.87
Sep 29, 2026	32.84	33.74	31.20	31.91	31.91	-2.03%	453,929	0.73
Sep 28, 2026	31.02	33.76	30.17	32.57	32.57	+4.39%	809,590	1.30
Sep 25, 2026	32.32	32.32	29.57	31.20	31.20	-3.91%	1,119,022	1.83
Sep 24, 2026	33.32	33.73	31.06	32.47	32.47	-2.52%	1,166,153	1.93
Sep 23, 2026	37.89	37.89	32.95	33.31	33.31	-12.73%	1,114,053	1.87
Sep 22, 2026	37.41	38.73	35.51	38.17	38.17	+3.36%	865,553	1.45
Sep 21, 2026	41.58	42.32	34.72	36.93	36.93	-11.50%	1,705,743	2.94
Sep 18, 2026	41.01	42.49	39.41	41.73	41.73	+2.08%	9,086,011	20.37
Sep 17, 2026	37.51	42.22	37.35	40.88	40.88	+10.85%	1,093,176	2.47
Sep 16, 2026	36.19	38.92	35.37	36.88	36.88	+3.25%	971,054	2.22
Sep 15, 2026	36.27	36.38	35.24	35.72	35.72	-1.22%	446,230	0.97
Sep 14, 2026	37.06	37.58	35.60	36.16	36.16	-1.95%	482,361	0.95
Sep 11, 2026	36.90	37.74	36.44	36.88	36.88	+1.54%	364,814	0.70
Sep 10, 2026	38.76	38.77	36.13	36.32	36.32	-6.30%	680,768	1.29
Sep 09, 2026	39.77	40.13	38.33	38.76	38.76	-2.54%	501,251	0.92
Sep 08, 2026	40.97	41.05	39.07	39.77	39.77	-1.61%	564,704	0.91
Sep 07, 2026	40.20	41.19	39.50	40.42	40.42	0.00%	0	―
Sep 04, 2026	40.20	41.19	39.50	40.42	40.42	-0.81%	380,843	―
Sep 03, 2026	40.21	40.83	39.12	40.75	40.75	+1.60%	408,272	―

Parabilis Medicines, Inc. historical prices

Parabilis Medicines, Inc. (PBLS) Historical Prices

Become an Expert with TipRanks Premium