MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PBLS — Parabilis Medicines, Inc. Common Stock
NasdaqParabilis Medicines, Inc. Common Stock
$28.82
-0.04(-0.14%)
- O
- 28.78
- H
- 30.36
- L
- 27.56
- V
- 993.4K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.82
Period Return+44.1%
Period High$42.49
Period Low$20.00
Avg Daily Volume771.0K
Total Trading Days85
PBLS — Historical OHLCV Price & Volume Table
Jun 8, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.78 | $30.36 | $27.56 | $28.82 | $-0.04 | -0.14% | 993,399 | $28.87 | $27.56 $30.36 |
| Oct 6, 2026 | $29.44 | $29.73 | $28.17 | $28.86 | $-0.67 | -2.27% | 979,215 | $28.81 | $28.17 $29.73 |
| Oct 5, 2026 | $30.41 | $30.82 | $28.56 | $29.53 | $-0.75 | -2.48% | 572,541 | $29.34 | $28.56 $30.82 |
| Oct 2, 2026 | $30.34 | $30.63 | $28.30 | $30.28 | $-0.16 | -0.53% | 881,231 | $29.58 | $28.30 $30.63 |
| Oct 1, 2026 | $31.99 | $32.63 | $29.71 | $30.44 | $-1.85 | -5.73% | 885,843 | $30.83 | $29.71 $32.63 |
| Sep 30, 2026 | $31.95 | $32.86 | $31.20 | $32.29 | +$0.38 | +1.19% | 547,140 | $32.29 | $31.20 $32.86 |
| Sep 29, 2026 | $32.84 | $33.74 | $31.20 | $31.91 | $-0.66 | -2.03% | 453,929 | $31.93 | $31.20 $33.74 |
| Sep 28, 2026 | $31.02 | $33.76 | $30.17 | $32.57 | +$1.37 | +4.39% | 809,591 | $32.47 | $30.17 $33.76 |
| Sep 25, 2026 | $32.32 | $32.32 | $29.57 | $31.20 | $-1.27 | -3.91% | 1,119,023 | $30.70 | $29.57 $32.32 |
| Sep 24, 2026 | $33.32 | $33.73 | $31.06 | $32.47 | $-0.84 | -2.52% | 1,166,153 | $32.12 | $31.06 $33.73 |
| Sep 23, 2026 | $37.89 | $37.89 | $32.95 | $33.31 | $-4.86 | -12.73% | 1,114,053 | $33.94 | $32.95 $37.89 |
| Sep 22, 2026 | $37.41 | $38.73 | $35.51 | $38.17 | +$1.24 | +3.36% | 865,553 | $37.72 | $35.51 $38.73 |
| Sep 21, 2026 | $41.58 | $42.32 | $34.72 | $36.93 | $-4.80 | -11.50% | 1,705,743 | $36.86 | $34.72 $42.32 |
| Sep 18, 2026 | $41.01 | $42.49 | $39.41 | $41.73 | +$0.85 | +2.08% | 9,086,012 | $41.64 | $39.41 $42.49 |
| Sep 17, 2026 | $37.51 | $42.22 | $37.35 | $40.88 | +$4.00 | +10.85% | 1,093,203 | $40.38 | $37.35 $42.22 |
| Sep 16, 2026 | $36.19 | $38.92 | $35.37 | $36.88 | +$1.16 | +3.25% | 971,054 | $37.30 | $35.37 $38.92 |
| Sep 15, 2026 | $36.27 | $36.38 | $35.24 | $35.72 | $-0.44 | -1.22% | 446,204 | $35.73 | $35.24 $36.38 |
| Sep 14, 2026 | $37.06 | $37.58 | $35.60 | $36.16 | $-0.72 | -1.95% | 482,347 | $36.23 | $35.60 $37.58 |
| Sep 11, 2026 | $36.90 | $37.74 | $36.44 | $36.88 | +$0.56 | +1.54% | 364,815 | $36.97 | $36.44 $37.74 |
| Sep 10, 2026 | $38.76 | $38.77 | $36.13 | $36.32 | $-2.44 | -6.30% | 680,768 | $36.92 | $36.13 $38.77 |
| Sep 9, 2026 | $39.77 | $40.13 | $38.33 | $38.76 | $-1.01 | -2.54% | 501,251 | $38.90 | $38.33 $40.13 |
| Sep 8, 2026 | $40.97 | $41.05 | $39.07 | $39.77 | $-0.65 | -1.61% | 564,705 | $39.71 | $39.07 $41.05 |
| Sep 4, 2026 | $40.20 | $41.19 | $39.50 | $40.42 | $-0.33 | -0.81% | 380,843 | $40.59 | $39.50 $41.19 |
| Sep 3, 2026 | $40.21 | $40.83 | $39.12 | $40.75 | +$0.64 | +1.60% | 408,283 | $40.08 | $39.12 $40.83 |
| Sep 2, 2026 | $39.73 | $41.14 | $38.31 | $40.11 | +$0.64 | +1.62% | 363,933 | $39.62 | $38.31 $41.14 |
| Sep 1, 2026 | $39.15 | $40.00 | $37.88 | $39.47 | +$0.46 | +1.18% | 500,168 | $38.81 | $37.88 $40.00 |
| Aug 31, 2026 | $39.08 | $40.01 | $37.77 | $39.01 | $-0.10 | -0.26% | 530,036 | $38.62 | $37.77 $40.01 |
| Aug 28, 2026 | $38.96 | $40.02 | $38.50 | $39.11 | $-0.18 | -0.46% | 316,256 | $39.15 | $38.50 $40.02 |
| Aug 27, 2026 | $39.00 | $40.19 | $38.22 | $39.29 | +$0.03 | +0.08% | 445,443 | $39.66 | $38.22 $40.19 |
| Aug 26, 2026 | $39.17 | $39.41 | $38.09 | $39.26 | +$0.03 | +0.08% | 409,252 | $38.65 | $38.09 $39.41 |