Parabilis Medicines Stock Price History
NASDAQ: PBLSHealth CareBiotechnology: Pharmaceutical PreparationsUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PBLS price history at a glance
The price history for Parabilis Medicines (PBLS) on this page begins on June 8, 2026, when the stock closed at $27.26; it most recently closed at $27.48 on October 5, 2026. The highest price in this record is $42.49, reached on September 14, 2026; the latest close is 35.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $42.49
- Date of high
- Sep 14, 2026
- Low since 2026
- $24.51
- Date of low
- Jun 15, 2026
- 52-week high
- $42.49
- 52-week low
- $24.51
- IPO year
- 2026
- Last close
- $27.48
PBLS returns
1 week
-9.25%
1 month
-29.10%
3 months
-10.11%
PBLS price return, excluding dividends.
PBLS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.15 | 29.50 | 27.21 | 27.48 | -2.17% | |
| 28.42 | 28.90 | 26.14 | 28.09 | -2.53% | |
| 28.80 | 30.36 | 27.56 | 28.82 | -0.14% | |
| 29.44 | 29.73 | 28.17 | 28.86 | -2.27% | |
| 30.41 | 30.82 | 28.56 | 29.53 | -2.48% | |
| 30.34 | 30.63 | 28.30 | 30.28 | -0.53% | |
| 31.99 | 32.63 | 29.71 | 30.44 | -5.73% | |
| 31.95 | 32.86 | 31.20 | 32.29 | +1.19% | |
| 32.84 | 33.74 | 31.20 | 31.91 | -2.03% | |
| 31.02 | 33.76 | 30.17 | 32.57 | +4.39% | |
| 32.32 | 32.32 | 29.57 | 31.20 | -3.91% | |
| 33.32 | 33.73 | 31.06 | 32.47 | -2.52% | |
| 37.89 | 37.89 | 32.95 | 33.31 | -12.73% | |
| 37.41 | 38.73 | 35.51 | 38.17 | +3.36% | |
| 41.58 | 42.32 | 34.72 | 36.93 | -11.50% | |
| 41.01 | 42.49 | 39.41 | 41.73 | +2.08% | |
| 37.51 | 42.22 | 37.35 | 40.88 | +10.85% | |
| 36.19 | 38.92 | 35.37 | 36.88 | +3.25% | |
| 36.27 | 36.38 | 35.24 | 35.72 | -1.22% | |
| 37.06 | 37.58 | 35.60 | 36.16 | -1.95% | |
| 36.90 | 37.74 | 36.44 | 36.88 | +1.54% | |
| 38.76 | 38.77 | 36.13 | 36.32 | -6.30% | |
| 39.77 | 40.13 | 38.33 | 38.76 | -2.54% | |
| 40.97 | 41.05 | 39.07 | 39.77 | -1.61% | |
| 40.20 | 41.19 | 39.50 | 40.42 | -0.81% | |
| 40.21 | 40.83 | 39.12 | 40.75 | +1.60% | |
| 39.73 | 41.14 | 38.31 | 40.11 | +1.62% | |
| 39.15 | 40.00 | 37.88 | 39.47 | +1.18% | |
| 39.08 | 40.01 | 37.77 | 39.01 | -0.26% | |
| 38.96 | 40.02 | 38.50 | 39.11 | -0.46% | |
| 39.00 | 40.19 | 38.22 | 39.29 | +0.08% | |
| 39.17 | 39.41 | 38.09 | 39.26 | +0.08% | |
| 38.52 | 39.90 | 38.37 | 39.23 | +2.08% | |
| 39.42 | 40.56 | 38.00 | 38.43 | -2.36% | |
| 39.41 | 40.92 | 38.95 | 39.36 | -0.56% | |
| 40.70 | 41.49 | 39.31 | 39.58 | -4.21% | |
| 39.74 | 41.35 | 39.07 | 41.32 | +5.01% | |
| 37.18 | 39.81 | 35.60 | 39.35 | +5.72% | |
| 36.41 | 38.83 | 36.41 | 37.22 | +0.40% | |
| 35.67 | 37.99 | 34.78 | 37.07 | +3.92% | |
| 37.67 | 37.67 | 35.22 | 35.67 | -4.65% | |
| 36.11 | 37.83 | 36.01 | 37.41 | +2.58% | |
| 35.83 | 36.95 | 35.06 | 36.47 | +2.07% | |
| 35.44 | 36.93 | 34.93 | 35.73 | +2.14% | |
| 36.20 | 36.50 | 34.21 | 34.98 | -1.69% | |
| 35.10 | 36.50 | 34.13 | 35.58 | +1.95% | |
| 36.61 | 36.82 | 34.50 | 34.90 | -2.79% | |
| 34.03 | 36.69 | 33.23 | 35.90 | +5.71% | |
| 33.98 | 34.93 | 32.09 | 33.96 | -0.06% | |
| 32.44 | 34.18 | 31.50 | 33.98 | +5.27% | |
| 31.60 | 33.05 | 30.83 | 32.28 | +1.57% | |
| 31.92 | 32.91 | 31.20 | 31.78 | -0.56% | |
| 31.55 | 33.03 | 30.51 | 31.96 | +0.44% | |
| 31.33 | 31.97 | 30.23 | 31.82 | +1.73% | |
| 32.53 | 33.15 | 30.31 | 31.28 | -4.66% | |
| 30.97 | 33.14 | 29.84 | 32.81 | +6.49% | |
| 29.80 | 31.15 | 29.35 | 30.81 | +2.56% | |
| 27.84 | 30.24 | 27.36 | 30.04 | +10.00% | |
| 29.53 | 30.21 | 26.42 | 27.31 | -7.58% | |
| 28.69 | 29.85 | 28.00 | 29.55 | +1.69% | |
| 29.79 | 30.59 | 28.57 | 29.06 | -2.84% | |
| 31.20 | 31.60 | 29.21 | 29.91 | -3.98% | |
| 28.83 | 31.40 | 28.55 | 31.15 | +5.13% | |
| 30.35 | 30.38 | 28.68 | 29.63 | -3.07% | |
| 30.36 | 31.00 | 28.51 | 30.57 | +0.69% | |
| 30.71 | 33.65 | 29.90 | 30.36 | -1.52% | |
| 29.89 | 31.17 | 29.30 | 30.83 | +1.58% | |
| 29.45 | 31.51 | 28.39 | 30.35 | +3.94% | |
| 29.58 | 30.00 | 28.15 | 29.20 | -1.28% | |
| 27.84 | 29.61 | 27.41 | 29.58 | +6.56% | |
| 27.07 | 28.49 | 26.68 | 27.76 | +1.42% | |
| 29.19 | 29.86 | 27.09 | 27.37 | -6.24% | |
| 29.04 | 30.19 | 27.44 | 29.19 | +1.35% | |
| 26.05 | 29.10 | 26.05 | 28.80 | +9.26% | |
| 27.32 | 27.99 | 25.70 | 26.36 | -3.51% | |
| 27.46 | 28.42 | 26.58 | 27.32 | -0.69% | |
| 26.51 | 28.28 | 26.23 | 27.51 | -0.11% | |
| 26.00 | 28.06 | 25.56 | 27.54 | +6.54% | |
| 25.98 | 27.00 | 25.35 | 25.85 | -0.69% | |
| 30.00 | 30.22 | 25.98 | 26.03 | -2.11% | |
| 25.26 | 26.72 | 24.91 | 26.59 | +6.32% | |
| 26.80 | 28.08 | 24.51 | 25.01 | -8.25% | |
| 29.86 | 32.47 | 26.88 | 27.26 | -10.06% | |
| 30.00 | 34.47 | 29.65 | 30.31 | -4.08% | |
| 33.35 | 34.02 | 26.61 | 31.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PBLS chart for longer ranges.