Palisade Bio, Inc. (PALI)
NASDAQ: PALI · Real-Time Price · USD
1.750
-0.050 (-2.78%)
Dec 20, 2024, 4:00 PM EST - Market closed
Palisade Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.79 | 1.86 | 1.75 | 1.75 | 1.75 | -2.78% | 124,371 |
| Dec 19, 2024 | 1.79 | 1.90 | 1.74 | 1.80 | 1.80 | 2.86% | 250,009 |
| Dec 18, 2024 | 1.80 | 1.93 | 1.72 | 1.75 | 1.75 | -7.89% | 331,698 |
| Dec 17, 2024 | 1.99 | 2.20 | 1.78 | 1.90 | 1.90 | 3.26% | 667,581 |
| Dec 16, 2024 | 1.59 | 1.99 | 1.59 | 1.84 | 1.84 | 3.95% | 763,094 |
| Dec 13, 2024 | 2.24 | 2.35 | 1.70 | 1.77 | 1.77 | -25.00% | 1,955,744 |
| Dec 12, 2024 | 2.85 | 3.30 | 1.91 | 2.36 | 2.36 | 68.57% | 67,937,071 |
| Dec 11, 2024 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | -2.78% | 762,798 |
| Dec 10, 2024 | 1.95 | 1.97 | 1.38 | 1.44 | 1.44 | -20.88% | 352,128 |
| Dec 9, 2024 | 1.81 | 1.96 | 1.78 | 1.82 | 1.82 | 2.82% | 65,180 |
| Dec 6, 2024 | 1.77 | 1.87 | 1.75 | 1.77 | 1.77 | 1.14% | 70,816 |
| Dec 5, 2024 | 2.14 | 2.14 | 1.73 | 1.75 | 1.75 | -15.05% | 154,425 |
| Dec 4, 2024 | 2.35 | 2.35 | 2.03 | 2.06 | 2.06 | -9.65% | 74,397 |
| Dec 3, 2024 | 2.29 | 2.44 | 2.13 | 2.28 | 2.28 | -5.00% | 217,847 |
| Dec 2, 2024 | 2.45 | 2.53 | 2.35 | 2.40 | 2.40 | -2.44% | 27,901 |
| Nov 29, 2024 | 2.49 | 2.51 | 2.33 | 2.46 | 2.46 | 1.65% | 37,955 |
| Nov 27, 2024 | 2.45 | 2.48 | 2.38 | 2.42 | 2.42 | - | 21,441 |
| Nov 26, 2024 | 2.44 | 2.52 | 2.37 | 2.42 | 2.42 | 0.83% | 26,790 |
| Nov 25, 2024 | 2.55 | 2.55 | 2.36 | 2.40 | 2.40 | -1.64% | 33,577 |
| Nov 22, 2024 | 2.44 | 2.62 | 2.38 | 2.44 | 2.44 | - | 52,846 |
| Nov 21, 2024 | 2.59 | 2.70 | 2.35 | 2.44 | 2.44 | - | 96,023 |
| Nov 20, 2024 | 2.43 | 2.89 | 2.35 | 2.44 | 2.44 | 0.41% | 256,142 |
| Nov 19, 2024 | 2.41 | 2.52 | 2.34 | 2.43 | 2.43 | 1.67% | 18,489 |
| Nov 18, 2024 | 2.67 | 2.67 | 2.33 | 2.39 | 2.39 | -5.16% | 23,694 |
| Nov 15, 2024 | 2.63 | 2.63 | 2.35 | 2.52 | 2.52 | -3.82% | 47,190 |
| Nov 14, 2024 | 2.22 | 2.63 | 2.21 | 2.62 | 2.62 | 19.09% | 101,881 |
| Nov 13, 2024 | 2.46 | 2.46 | 2.20 | 2.20 | 2.20 | -7.56% | 51,920 |
| Nov 12, 2024 | 2.48 | 2.51 | 2.30 | 2.38 | 2.38 | -4.42% | 36,862 |
| Nov 11, 2024 | 2.53 | 2.59 | 2.48 | 2.49 | 2.49 | -1.85% | 48,664 |
| Nov 8, 2024 | 2.63 | 2.71 | 2.49 | 2.54 | 2.54 | -0.12% | 18,063 |
| Nov 7, 2024 | 2.64 | 2.64 | 2.43 | 2.54 | 2.54 | -0.39% | 45,338 |
| Nov 6, 2024 | 2.84 | 2.89 | 2.55 | 2.55 | 2.55 | -10.21% | 79,501 |
| Nov 5, 2024 | 2.82 | 3.22 | 2.72 | 2.84 | 2.84 | 2.16% | 118,715 |
| Nov 4, 2024 | 2.72 | 2.91 | 2.58 | 2.78 | 2.78 | 0.36% | 75,375 |
| Nov 1, 2024 | 2.57 | 2.83 | 2.57 | 2.77 | 2.77 | 1.84% | 113,989 |
| Oct 31, 2024 | 2.66 | 2.77 | 2.18 | 2.72 | 2.72 | -12.26% | 2,445,742 |
| Oct 30, 2024 | 3.35 | 3.44 | 3.01 | 3.10 | 3.10 | -8.42% | 68,708 |
| Oct 29, 2024 | 3.41 | 3.50 | 3.36 | 3.39 | 3.39 | -2.45% | 31,704 |
| Oct 28, 2024 | 3.49 | 3.54 | 3.34 | 3.47 | 3.47 | -1.70% | 59,603 |
| Oct 25, 2024 | 3.50 | 3.62 | 3.40 | 3.53 | 3.53 | 2.02% | 37,166 |
| Oct 24, 2024 | 3.70 | 3.71 | 3.35 | 3.46 | 3.46 | -7.73% | 67,799 |
| Oct 23, 2024 | 3.72 | 3.80 | 3.61 | 3.75 | 3.75 | 1.35% | 34,541 |
| Oct 22, 2024 | 3.85 | 3.90 | 3.65 | 3.70 | 3.70 | -5.37% | 45,071 |
| Oct 21, 2024 | 4.28 | 4.32 | 3.75 | 3.91 | 3.91 | 0.51% | 448,038 |
| Oct 18, 2024 | 3.57 | 4.22 | 3.57 | 3.89 | 3.89 | 8.96% | 136,522 |
| Oct 17, 2024 | 3.61 | 3.65 | 3.49 | 3.57 | 3.57 | -3.25% | 14,958 |
| Oct 16, 2024 | 3.53 | 3.75 | 3.53 | 3.69 | 3.69 | 3.94% | 28,594 |
| Oct 15, 2024 | 3.37 | 3.81 | 3.33 | 3.55 | 3.55 | 4.11% | 51,863 |
| Oct 14, 2024 | 3.41 | 3.41 | 3.16 | 3.41 | 3.41 | 0.15% | 17,516 |
| Oct 11, 2024 | 3.25 | 3.42 | 3.25 | 3.41 | 3.41 | -2.16% | 7,441 |
| Oct 10, 2024 | 3.46 | 3.48 | 3.25 | 3.48 | 3.48 | 3.26% | 8,135 |
| Oct 9, 2024 | 3.37 | 3.37 | 3.31 | 3.37 | 3.37 | 3.06% | 4,491 |
| Oct 8, 2024 | 3.47 | 3.50 | 3.24 | 3.27 | 3.27 | -7.10% | 11,280 |
| Oct 7, 2024 | 3.42 | 3.55 | 3.41 | 3.52 | 3.52 | 2.62% | 4,951 |
| Oct 4, 2024 | 3.60 | 3.73 | 3.41 | 3.43 | 3.43 | -3.65% | 10,877 |
| Oct 3, 2024 | 3.44 | 3.60 | 3.42 | 3.56 | 3.56 | 4.71% | 11,127 |
| Oct 2, 2024 | 3.47 | 3.57 | 3.40 | 3.40 | 3.40 | -1.45% | 5,922 |
| Oct 1, 2024 | 3.53 | 3.60 | 3.43 | 3.45 | 3.45 | -2.82% | 24,604 |
| Sep 30, 2024 | 3.38 | 3.55 | 3.38 | 3.55 | 3.55 | 5.97% | 4,831 |
| Sep 27, 2024 | 3.42 | 3.50 | 3.33 | 3.35 | 3.35 | -0.59% | 32,872 |
| Sep 26, 2024 | 3.37 | 3.71 | 3.21 | 3.37 | 3.37 | 5.97% | 92,638 |
| Sep 25, 2024 | 3.64 | 3.67 | 3.14 | 3.18 | 3.18 | -9.66% | 35,197 |
| Sep 24, 2024 | 3.53 | 3.70 | 3.45 | 3.52 | 3.52 | 2.33% | 7,948 |
| Sep 23, 2024 | 3.93 | 3.93 | 3.43 | 3.44 | 3.44 | -8.51% | 17,158 |
| Sep 20, 2024 | 3.92 | 3.97 | 3.76 | 3.76 | 3.76 | -1.83% | 23,058 |
| Sep 19, 2024 | 4.08 | 4.18 | 3.82 | 3.83 | 3.83 | -4.73% | 15,679 |
| Sep 18, 2024 | 4.08 | 4.14 | 3.90 | 4.02 | 4.02 | -1.42% | 29,736 |
| Sep 17, 2024 | 3.91 | 4.10 | 3.91 | 4.08 | 4.08 | 3.77% | 9,292 |
| Sep 16, 2024 | 3.81 | 4.12 | 3.80 | 3.93 | 3.93 | 3.69% | 72,461 |
| Sep 13, 2024 | 3.67 | 3.82 | 3.67 | 3.79 | 3.79 | 1.61% | 16,016 |
| Sep 12, 2024 | 3.65 | 3.92 | 3.58 | 3.73 | 3.73 | 2.47% | 31,893 |
| Sep 11, 2024 | 3.57 | 3.65 | 3.57 | 3.64 | 3.64 | 2.25% | 3,852 |
| Sep 10, 2024 | 3.58 | 3.58 | 3.51 | 3.56 | 3.56 | -0.56% | 3,020 |
| Sep 9, 2024 | 3.52 | 3.59 | 3.45 | 3.58 | 3.58 | -0.28% | 8,222 |
| Sep 6, 2024 | 3.60 | 3.67 | 3.42 | 3.59 | 3.59 | -2.18% | 5,570 |
| Sep 5, 2024 | 3.44 | 3.68 | 3.43 | 3.67 | 3.67 | 1.66% | 56,390 |
| Sep 4, 2024 | 3.55 | 3.68 | 3.40 | 3.61 | 3.61 | -2.43% | 9,995 |
| Sep 3, 2024 | 3.53 | 3.74 | 3.40 | 3.70 | 3.70 | 4.82% | 19,370 |
| Aug 30, 2024 | 3.50 | 3.55 | 3.50 | 3.53 | 3.53 | -1.94% | 4,044 |
| Aug 29, 2024 | 3.50 | 3.70 | 3.50 | 3.60 | 3.60 | 1.41% | 4,418 |
| Aug 28, 2024 | 3.56 | 3.56 | 3.40 | 3.55 | 3.55 | 3.20% | 4,523 |
| Aug 27, 2024 | 3.44 | 3.46 | 3.41 | 3.44 | 3.44 | - | 7,186 |
| Aug 26, 2024 | 3.50 | 3.55 | 3.43 | 3.44 | 3.44 | 0.29% | 7,910 |
| Aug 23, 2024 | 3.67 | 3.67 | 3.40 | 3.43 | 3.43 | -4.46% | 4,481 |
| Aug 22, 2024 | 3.51 | 3.68 | 3.45 | 3.59 | 3.59 | 0.28% | 41,244 |
| Aug 21, 2024 | 3.64 | 3.66 | 3.41 | 3.58 | 3.58 | -1.38% | 39,928 |
| Aug 20, 2024 | 3.66 | 3.76 | 3.48 | 3.63 | 3.63 | 0.55% | 25,452 |
| Aug 19, 2024 | 3.92 | 3.98 | 3.59 | 3.61 | 3.61 | -8.38% | 28,269 |
| Aug 16, 2024 | 3.73 | 3.96 | 3.71 | 3.94 | 3.94 | 6.20% | 19,197 |
| Aug 15, 2024 | 3.58 | 3.97 | 3.58 | 3.71 | 3.71 | 3.78% | 18,321 |
| Aug 14, 2024 | 3.62 | 3.70 | 3.56 | 3.58 | 3.58 | -3.38% | 4,678 |
| Aug 13, 2024 | 3.65 | 3.76 | 3.59 | 3.70 | 3.70 | 1.09% | 17,053 |
| Aug 12, 2024 | 3.53 | 3.70 | 3.53 | 3.66 | 3.66 | 2.23% | 16,115 |
| Aug 9, 2024 | 3.64 | 3.69 | 3.55 | 3.58 | 3.58 | -1.65% | 9,315 |
| Aug 8, 2024 | 3.55 | 3.65 | 3.55 | 3.64 | 3.64 | 0.55% | 12,430 |
| Aug 7, 2024 | 3.57 | 3.69 | 3.56 | 3.62 | 3.62 | 0.28% | 24,319 |
| Aug 6, 2024 | 3.52 | 3.61 | 3.51 | 3.61 | 3.61 | 2.85% | 20,844 |
| Aug 5, 2024 | 3.54 | 3.56 | 3.30 | 3.51 | 3.51 | -4.36% | 24,622 |
| Aug 2, 2024 | 3.57 | 3.71 | 3.46 | 3.67 | 3.67 | 0.55% | 8,935 |
| Aug 1, 2024 | 3.86 | 3.89 | 3.65 | 3.65 | 3.65 | -6.89% | 24,646 |