Skip to main content
Palisade Bio, Inc. (PALI)
NASDAQ: PALI · Real-Time Price · USD
0.943
-0.037 (-3.76%)
At close: Feb 21, 2025, 4:00 PM
0.950
+0.007 (0.73%)
After-hours: Feb 21, 2025, 7:30 PM EST

Palisade Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.970.970.930.940.94-3.76%86,697
Feb 20, 20251.011.010.960.980.980.37%199,692
Feb 19, 20250.971.020.960.980.980.25%99,638
Feb 18, 20251.071.080.950.970.97-6.35%134,064
Feb 14, 20251.031.071.011.041.040.97%119,219
Feb 13, 20251.011.061.001.031.03-98,666
Feb 12, 20251.121.120.891.031.03-8.85%452,061
Feb 11, 20251.181.181.111.131.13-2.59%178,306
Feb 10, 20251.231.251.151.161.16-7.20%662,382
Feb 7, 20251.301.311.221.251.25-3.85%116,327
Feb 6, 20251.331.351.291.301.30-2.26%60,490
Feb 5, 20251.361.401.311.331.33-1.48%105,179
Feb 4, 20251.291.371.281.351.353.45%115,652
Feb 3, 20251.321.341.251.311.31-4.04%114,661
Jan 31, 20251.431.431.341.361.36-4.90%176,294
Jan 30, 20251.491.501.401.431.43-89,493
Jan 29, 20251.501.501.421.431.43-4.67%192,665
Jan 28, 20251.491.561.401.501.500.67%168,845
Jan 27, 20251.561.591.481.491.49-1.97%148,936
Jan 24, 20251.491.651.471.521.522.70%524,190
Jan 23, 20251.431.521.401.481.483.50%248,971
Jan 22, 20251.491.551.331.431.43-5.30%311,490
Jan 21, 20251.511.621.491.511.512.03%215,185
Jan 17, 20251.591.651.451.481.48-10.84%404,553
Jan 16, 20251.741.821.511.661.66-5.68%12,535,645
Jan 15, 20251.751.821.621.761.760.57%114,085
Jan 14, 20251.831.901.611.751.75-4.37%260,282
Jan 13, 20251.891.961.801.831.83-4.19%118,049
Jan 10, 20251.922.021.871.911.91-4.98%129,267
Jan 8, 20252.282.311.802.012.01-11.84%386,390
Jan 7, 20252.222.592.202.282.283.64%599,056
Jan 6, 20251.952.441.782.202.2015.79%1,183,399
Jan 3, 20251.851.931.781.901.902.15%213,463
Jan 2, 20251.871.981.761.861.8612.73%512,520
Dec 31, 20241.751.771.631.651.65-2.94%110,643
Dec 30, 20241.671.841.631.701.701.80%163,230
Dec 27, 20241.741.771.631.671.67-5.65%169,116
Dec 26, 20241.721.801.691.771.773.51%123,492
Dec 24, 20241.711.851.691.711.71-2.29%106,961
Dec 23, 20241.801.821.751.751.75-112,288
Dec 20, 20241.791.861.751.751.75-2.78%124,371
Dec 19, 20241.791.901.741.801.802.86%250,009
Dec 18, 20241.801.931.721.751.75-7.89%331,698
Dec 17, 20241.992.201.781.901.903.26%667,581
Dec 16, 20241.591.991.591.841.843.95%763,094
Dec 13, 20242.242.351.701.771.77-25.00%1,955,744
Dec 12, 20242.853.301.912.362.3668.57%67,937,071
Dec 11, 20241.421.441.381.401.40-2.78%762,798
Dec 10, 20241.951.971.381.441.44-20.88%352,128
Dec 9, 20241.811.961.781.821.822.82%65,180
Dec 6, 20241.771.871.751.771.771.14%70,816
Dec 5, 20242.142.141.731.751.75-15.05%154,425
Dec 4, 20242.352.352.032.062.06-9.65%74,397
Dec 3, 20242.292.442.132.282.28-5.00%217,847
Dec 2, 20242.452.532.352.402.40-2.44%27,901
Nov 29, 20242.492.512.332.462.461.65%37,955
Nov 27, 20242.452.482.382.422.42-21,441
Nov 26, 20242.442.522.372.422.420.83%26,790
Nov 25, 20242.552.552.362.402.40-1.64%33,577
Nov 22, 20242.442.622.382.442.44-52,846
Nov 21, 20242.592.702.352.442.44-96,023
Nov 20, 20242.432.892.352.442.440.41%256,142
Nov 19, 20242.412.522.342.432.431.67%18,489
Nov 18, 20242.672.672.332.392.39-5.16%23,694
Nov 15, 20242.632.632.352.522.52-3.82%47,190
Nov 14, 20242.222.632.212.622.6219.09%101,881
Nov 13, 20242.462.462.202.202.20-7.56%51,920
Nov 12, 20242.482.512.302.382.38-4.42%36,862
Nov 11, 20242.532.592.482.492.49-1.85%48,664
Nov 8, 20242.632.712.492.542.54-0.12%18,063
Nov 7, 20242.642.642.432.542.54-0.39%45,338
Nov 6, 20242.842.892.552.552.55-10.21%79,501
Nov 5, 20242.823.222.722.842.842.16%118,715
Nov 4, 20242.722.912.582.782.780.36%75,375
Nov 1, 20242.572.832.572.772.771.84%113,989
Oct 31, 20242.662.772.182.722.72-12.26%2,445,742
Oct 30, 20243.353.443.013.103.10-8.42%68,708
Oct 29, 20243.413.503.363.393.39-2.45%31,704
Oct 28, 20243.493.543.343.473.47-1.70%59,603
Oct 25, 20243.503.623.403.533.532.02%37,166
Oct 24, 20243.703.713.353.463.46-7.73%67,799
Oct 23, 20243.723.803.613.753.751.35%34,541
Oct 22, 20243.853.903.653.703.70-5.37%45,071
Oct 21, 20244.284.323.753.913.910.51%448,038
Oct 18, 20243.574.223.573.893.898.96%136,522
Oct 17, 20243.613.653.493.573.57-3.25%14,958
Oct 16, 20243.533.753.533.693.693.94%28,594
Oct 15, 20243.373.813.333.553.554.11%51,863
Oct 14, 20243.413.413.163.413.410.15%17,516
Oct 11, 20243.253.423.253.413.41-2.16%7,441
Oct 10, 20243.463.483.253.483.483.26%8,135
Oct 9, 20243.373.373.313.373.373.06%4,491
Oct 8, 20243.473.503.243.273.27-7.10%11,280
Oct 7, 20243.423.553.413.523.522.62%4,951
Oct 4, 20243.603.733.413.433.43-3.65%10,877
Oct 3, 20243.443.603.423.563.564.71%11,127
Oct 2, 20243.473.573.403.403.40-1.45%5,922
Oct 1, 20243.533.603.433.453.45-2.82%24,604
Sep 30, 20243.383.553.383.553.555.97%4,831
Sep 27, 20243.423.503.333.353.35-0.59%32,872