5 DAY PERFORMANCE
+17.43%
1 MONTH PERFORMANCE
-11.12%
3 MONTH PERFORMANCE
-11.09%
Parabilis Medicines Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $28.32 | $28.70 (1.34%) | $30.08 | $27.19 | 844.73 K | $829.67 M |
| 10/28/2026 | $26.24 | $28.17 (7.36%) | $28.29 | $26.14 | 1.40 M | $814.35 M |
| 10/27/2026 | $25.00 | $26.51 (6.04%) | $27.36 | $24.75 | 1.57 M | $766.36 M |
| 10/26/2026 | $25.01 | $25.03 (0.08%) | $25.59 | $23.06 | 1.43 M | $723.57 M |
| 10/23/2026 | $26.74 | $24.44 (-8.6%) | $26.74 | $23.96 | 1.82 M | $706.52 M |
| 10/22/2026 | $28.03 | $26.92 (-3.96%) | $28.29 | $26.58 | 911.95 K | $778.21 M |
| 10/21/2026 | $27.39 | $27.85 (1.68%) | $28.48 | $26.40 | 1.39 M | $805.10 M |
| 10/20/2026 | $25.40 | $27.08 (6.61%) | $27.93 | $24.44 | 1.50 M | $782.84 M |
| 10/19/2026 | $22.98 | $25.35 (10.31%) | $26.24 | $22.98 | 2.14 M | $732.82 M |
| 10/16/2026 | $25.39 | $22.75 (-10.4%) | $25.71 | $22.66 | 1.12 M | $657.66 M |
| 10/15/2026 | $25.76 | $25.18 (-2.25%) | $26.44 | $24.80 | 955.21 K | $727.91 M |
| 10/14/2026 | $27.00 | $25.89 (-4.11%) | $27.39 | $25.73 | 764.91 K | $748.44 M |
| 10/13/2026 | $29.45 | $26.85 (-8.83%) | $29.50 | $26.72 | 1.19 M | $776.19 M |
| 10/12/2026 | $27.38 | $28.95 (5.73%) | $29.50 | $26.83 | 1.20 M | $836.89 M |
| 10/09/2026 | $28.15 | $27.48 (-2.38%) | $29.50 | $27.21 | 1.09 M | $794.40 M |
| 10/08/2026 | $28.42 | $28.09 (-1.16%) | $28.90 | $26.14 | 1.39 M | $812.03 M |
| 10/07/2026 | $28.78 | $28.82 (0.14%) | $30.36 | $27.56 | 994.00 K | $833.14 M |
| 10/06/2026 | $29.44 | $28.86 (-1.97%) | $29.73 | $28.17 | 979.21 K | $834.29 M |
| 10/05/2026 | $30.41 | $29.53 (-2.89%) | $30.82 | $28.56 | 572.54 K | $853.66 M |
| 10/02/2026 | $30.34 | $30.28 (-0.2%) | $30.63 | $28.30 | 881.23 K | $875.34 M |
| 10/01/2026 | $31.99 | $30.44 (-4.85%) | $32.63 | $29.71 | 885.84 K | $879.97 M |
| 09/30/2026 | $31.95 | $32.29 (1.06%) | $32.86 | $31.20 | 547.14 K | $933.45 M |
| 09/29/2026 | $32.84 | $31.91 (-2.83%) | $33.74 | $31.20 | 453.93 K | $922.46 M |
| 09/28/2026 | $31.02 | $32.57 (5%) | $33.76 | $30.17 | 809.60 K | $941.54 M |
| 09/25/2026 | $32.32 | $31.20 (-3.47%) | $32.32 | $29.57 | 1.12 M | $901.94 M |
| 09/24/2026 | $33.32 | $32.47 (-2.55%) | $33.73 | $31.06 | 1.17 M | $938.65 M |
| 09/23/2026 | $37.89 | $33.31 (-12.09%) | $37.89 | $32.95 | 1.11 M | $962.93 M |
| 09/22/2026 | $37.41 | $38.17 (2.03%) | $38.73 | $35.51 | 865.55 K | $1.10 B |
| 09/21/2026 | $41.58 | $36.93 (-11.18%) | $42.32 | $34.72 | 1.71 M | $1.07 B |
| 09/18/2026 | $41.01 | $41.73 (1.76%) | $42.49 | $39.41 | 9.09 M | $1.21 B |
| 09/17/2026 | $37.51 | $40.88 (8.98%) | $42.22 | $37.35 | 1.09 M | $1.18 B |
| 09/16/2026 | $36.19 | $36.88 (1.91%) | $38.92 | $35.37 | 971.05 K | $1.07 B |
| 09/15/2026 | $36.27 | $35.72 (-1.52%) | $36.38 | $35.24 | 446.23 K | $1.03 B |
| 09/14/2026 | $37.06 | $36.16 (-2.43%) | $37.58 | $35.60 | 482.36 K | $1.05 B |
| 09/11/2026 | $36.90 | $36.88 (-0.05%) | $37.74 | $36.44 | 364.81 K | $1.07 B |
| 09/10/2026 | $38.76 | $36.32 (-6.3%) | $38.77 | $36.13 | 680.80 K | $1.05 B |
| 09/09/2026 | $39.77 | $38.76 (-2.54%) | $40.13 | $38.33 | 501.25 K | $1.12 B |
| 09/08/2026 | $40.97 | $39.77 (-2.93%) | $41.05 | $39.07 | 564.70 K | $1.15 B |
| 09/04/2026 | $40.20 | $40.42 (0.55%) | $41.19 | $39.50 | 380.84 K | $1.17 B |
| 09/03/2026 | $40.21 | $40.75 (1.34%) | $40.83 | $39.12 | 408.30 K | $1.18 B |
| 09/02/2026 | $39.73 | $40.11 (0.96%) | $41.14 | $38.31 | 363.95 K | $1.16 B |
| 09/01/2026 | $39.15 | $39.47 (0.82%) | $40.00 | $37.88 | 500.20 K | $1.14 B |
| 08/31/2026 | $39.08 | $39.01 (-0.18%) | $40.01 | $37.77 | 530.04 K | $1.13 B |
| 08/28/2026 | $38.96 | $39.11 (0.39%) | $40.02 | $38.50 | 316.26 K | $1.13 B |
| 08/27/2026 | $39.00 | $39.29 (0.74%) | $40.19 | $38.22 | 445.44 K | $1.14 B |
| 08/26/2026 | $39.17 | $39.26 (0.23%) | $39.41 | $38.09 | 409.25 K | $1.13 B |
| 08/25/2026 | $38.52 | $39.23 (1.84%) | $39.90 | $38.37 | 286.10 K | $1.13 B |
| 08/24/2026 | $39.42 | $38.43 (-2.51%) | $40.56 | $38.00 | 340.30 K | $1.11 B |
| 08/21/2026 | $39.41 | $39.36 (-0.13%) | $40.92 | $38.95 | 354.61 K | $1.14 B |
| 08/20/2026 | $40.70 | $39.58 (-2.75%) | $41.49 | $39.31 | 205.81 K | $1.14 B |
| 08/19/2026 | $39.74 | $41.32 (3.98%) | $41.35 | $39.07 | 425.14 K | $1.19 B |
| 08/18/2026 | $37.18 | $39.35 (5.84%) | $39.81 | $35.60 | 639.14 K | $1.14 B |
| 08/17/2026 | $36.41 | $37.22 (2.22%) | $38.83 | $36.41 | 385.40 K | $1.08 B |
| 08/14/2026 | $35.67 | $37.07 (3.92%) | $37.99 | $34.78 | 290.92 K | $1.07 B |
| 08/13/2026 | $37.67 | $35.67 (-5.31%) | $37.67 | $35.22 | 271.01 K | $1.03 B |
| 08/12/2026 | $36.11 | $37.41 (3.6%) | $37.83 | $36.01 | 217.35 K | $4.36 B |
| 08/11/2026 | $35.83 | $36.47 (1.79%) | $36.95 | $35.06 | 333.23 K | $4.25 B |
| 08/10/2026 | $35.44 | $35.73 (0.82%) | $36.93 | $34.93 | 397.75 K | $4.16 B |
| 08/07/2026 | $36.20 | $34.98 (-3.37%) | $36.50 | $34.21 | 279.89 K | $4.08 B |
| 08/06/2026 | $35.10 | $35.58 (1.37%) | $36.50 | $34.13 | 263.72 K | $116.52 M |
| 08/05/2026 | $36.61 | $34.90 (-4.67%) | $36.82 | $34.50 | 268.96 K | $114.29 M |
| 08/04/2026 | $34.03 | $35.90 (5.5%) | $36.69 | $33.23 | 357.16 K | $117.57 M |
| 08/03/2026 | $33.98 | $33.96 (-0.06%) | $34.93 | $32.09 | 696.19 K | $111.22 M |
| 07/31/2026 | $32.44 | $33.98 (4.75%) | $34.18 | $31.50 | 356.15 K | $111.28 M |
| 07/30/2026 | $31.60 | $32.28 (2.15%) | $33.05 | $30.83 | 394.85 K | $105.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
