Palisade Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	0.78	0.79	0.74	0.76	0.76	-2.67%	24,194
Apr 28, 2025	0.73	0.78	0.72	0.78	0.78	7.82%	32,567
Apr 25, 2025	0.73	0.78	0.69	0.72	0.72	-2.11%	24,237
Apr 24, 2025	0.73	0.76	0.70	0.74	0.74	3.94%	39,184
Apr 23, 2025	0.71	0.73	0.69	0.71	0.71	2.71%	20,563
Apr 22, 2025	0.71	0.73	0.69	0.69	0.69	-2.73%	32,713
Apr 21, 2025	0.69	0.73	0.67	0.71	0.71	-1.63%	29,541
Apr 17, 2025	0.70	0.72	0.69	0.72	0.72	2.80%	46,418
Apr 16, 2025	0.68	0.71	0.68	0.70	0.70	3.81%	33,497
Apr 15, 2025	0.68	0.70	0.67	0.67	0.67	-3.19%	29,640
Apr 14, 2025	0.70	0.70	0.67	0.70	0.70	-0.03%	32,784
Apr 11, 2025	0.68	0.70	0.67	0.70	0.70	2.50%	28,260
Apr 10, 2025	0.69	0.70	0.68	0.68	0.68	-3.55%	33,471
Apr 9, 2025	0.69	0.71	0.65	0.71	0.71	2.72%	47,023
Apr 8, 2025	0.77	0.77	0.67	0.69	0.69	-5.96%	58,749
Apr 7, 2025	0.74	0.74	0.71	0.73	0.73	2.13%	67,206
Apr 4, 2025	0.64	0.74	0.60	0.71	0.71	10.96%	168,663
Apr 3, 2025	0.67	0.68	0.64	0.64	0.64	-3.54%	25,876
Apr 2, 2025	0.68	0.68	0.65	0.67	0.67	-0.33%	49,168
Apr 1, 2025	0.65	0.68	0.64	0.67	0.67	-1.62%	54,649
Mar 31, 2025	0.67	0.69	0.64	0.68	0.68	-1.15%	68,883
Mar 28, 2025	0.69	0.71	0.68	0.69	0.69	-0.12%	25,141
Mar 27, 2025	0.73	0.73	0.66	0.69	0.69	-0.79%	75,001
Mar 26, 2025	0.70	0.72	0.65	0.70	0.70	0.71%	94,669
Mar 25, 2025	0.72	0.72	0.67	0.69	0.69	-1.55%	45,267
Mar 24, 2025	0.71	0.73	0.66	0.70	0.70	-1.38%	119,617
Mar 21, 2025	0.79	0.79	0.70	0.71	0.71	-9.28%	320,325
Mar 20, 2025	0.78	0.82	0.78	0.78	0.78	-3.03%	61,759
Mar 19, 2025	0.79	0.82	0.77	0.81	0.81	1.42%	87,551
Mar 18, 2025	0.84	0.84	0.77	0.80	0.80	-6.71%	184,820
Mar 17, 2025	0.98	0.98	0.82	0.85	0.85	-14.60%	415,556
Mar 14, 2025	0.96	1.10	0.95	1.00	1.00	8.99%	1,461,689
Mar 13, 2025	0.98	0.98	0.87	0.92	0.92	-12.62%	413,521
Mar 12, 2025	0.98	1.10	0.81	1.05	1.05	11.70%	10,256,501
Mar 11, 2025	0.84	0.97	0.83	0.94	0.94	13.25%	242,195
Mar 10, 2025	0.83	0.85	0.82	0.83	0.83	-2.11%	33,582
Mar 7, 2025	0.83	0.86	0.82	0.85	0.85	1.30%	16,908
Mar 6, 2025	0.82	0.85	0.81	0.84	0.84	1.64%	56,704
Mar 5, 2025	0.80	0.85	0.80	0.82	0.82	3.09%	50,944
Mar 4, 2025	0.80	0.82	0.75	0.80	0.80	-3.48%	87,829
Mar 3, 2025	0.83	0.83	0.80	0.83	0.83	-0.17%	39,798
Feb 28, 2025	0.83	0.85	0.80	0.83	0.83	0.61%	43,989
Feb 27, 2025	0.87	0.88	0.82	0.82	0.82	-5.52%	77,931
Feb 26, 2025	0.89	0.91	0.83	0.87	0.87	-2.00%	117,417
Feb 25, 2025	0.95	0.97	0.88	0.89	0.89	-5.98%	88,293
Feb 24, 2025	0.94	0.97	0.93	0.95	0.95	0.35%	48,945
Feb 21, 2025	0.97	0.97	0.93	0.94	0.94	-3.76%	86,697
Feb 20, 2025	1.01	1.01	0.96	0.98	0.98	0.37%	199,692
Feb 19, 2025	0.97	1.02	0.96	0.98	0.98	0.25%	99,638
Feb 18, 2025	1.07	1.08	0.95	0.97	0.97	-6.35%	134,064