Palisade Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	1.94	2.28	1.92	2.12	-	6.00%	10,280,101
Oct 8, 2025	1.84	2.16	1.71	2.00	2.00	19.05%	22,499,936
Oct 7, 2025	1.98	2.00	1.64	1.68	1.68	-11.81%	15,323,985
Oct 6, 2025	1.96	2.28	1.72	1.91	1.91	19.06%	54,130,293
Oct 3, 2025	1.85	1.86	1.52	1.60	1.60	-5.88%	20,803,884
Oct 2, 2025	1.52	1.78	1.38	1.70	1.70	29.77%	24,541,009
Oct 1, 2025	1.05	1.81	0.96	1.31	1.31	52.38%	167,377,146
Sep 30, 2025	0.89	0.93	0.83	0.86	0.86	-6.73%	928,070
Sep 29, 2025	0.89	0.96	0.81	0.92	0.92	2.62%	1,285,303
Sep 26, 2025	0.80	0.91	0.79	0.90	0.90	16.20%	1,236,677
Sep 25, 2025	0.70	0.78	0.70	0.77	0.77	12.95%	974,870
Sep 24, 2025	0.64	0.73	0.64	0.68	0.68	8.22%	1,416,707
Sep 23, 2025	0.62	0.66	0.62	0.63	0.63	-0.39%	307,032
Sep 22, 2025	0.58	0.64	0.58	0.63	0.63	5.80%	527,658
Sep 19, 2025	0.61	0.61	0.59	0.60	0.60	0.35%	383,515
Sep 18, 2025	0.58	0.61	0.57	0.60	0.60	3.55%	483,975
Sep 17, 2025	0.61	0.66	0.55	0.58	0.58	-4.13%	10,868,971
Sep 16, 2025	0.58	0.60	0.58	0.60	0.60	1.76%	105,730
Sep 15, 2025	0.60	0.62	0.56	0.59	0.59	-1.00%	246,498
Sep 12, 2025	0.57	0.60	0.57	0.60	0.60	2.75%	194,580
Sep 11, 2025	0.53	0.58	0.53	0.58	0.58	7.98%	216,087
Sep 10, 2025	0.55	0.55	0.53	0.54	0.54	-3.75%	440,769
Sep 9, 2025	0.55	0.57	0.55	0.56	0.56	-1.91%	230,451
Sep 8, 2025	0.63	0.63	0.56	0.57	0.57	-8.87%	867,596
Sep 5, 2025	0.64	0.66	0.59	0.63	0.63	-0.98%	5,046,222
Sep 4, 2025	0.64	0.66	0.62	0.63	0.63	-2.41%	256,932
Sep 3, 2025	0.64	0.66	0.64	0.65	0.65	-2.07%	223,315
Sep 2, 2025	0.68	0.68	0.65	0.66	0.66	-2.04%	220,965
Aug 29, 2025	0.69	0.69	0.66	0.68	0.68	-0.53%	81,273
Aug 28, 2025	0.67	0.68	0.65	0.68	0.68	2.40%	229,746
Aug 27, 2025	0.68	0.69	0.65	0.66	0.66	-2.21%	441,805
Aug 26, 2025	0.72	0.72	0.66	0.68	0.68	-1.70%	350,191
Aug 25, 2025	0.75	0.75	0.69	0.69	0.69	-8.46%	606,464
Aug 22, 2025	0.71	0.75	0.71	0.75	0.75	3.86%	210,736
Aug 21, 2025	0.72	0.73	0.71	0.73	0.73	0.85%	128,718
Aug 20, 2025	0.80	0.80	0.70	0.72	0.72	-7.15%	257,890
Aug 19, 2025	0.82	0.82	0.75	0.78	0.78	-3.21%	282,346
Aug 18, 2025	0.82	0.82	0.79	0.80	0.80	-	255,727
Aug 15, 2025	0.85	0.85	0.79	0.80	0.80	-1.72%	319,255
Aug 14, 2025	0.83	0.84	0.79	0.82	0.82	0.52%	347,650
Aug 13, 2025	0.74	0.84	0.72	0.81	0.81	8.11%	942,286
Aug 12, 2025	0.68	0.78	0.66	0.75	0.75	1.35%	999,215
Aug 11, 2025	0.81	0.81	0.71	0.74	0.74	-6.34%	1,600,141
Aug 8, 2025	0.86	0.86	0.77	0.79	0.79	-10.05%	2,870,137
Aug 7, 2025	1.49	1.90	0.84	0.88	0.88	-12.16%	94,980,760
Aug 6, 2025	1.01	1.04	0.97	1.00	1.00	-1.96%	200,746
Aug 5, 2025	1.02	1.05	1.00	1.02	1.02	-1.92%	76,957
Aug 4, 2025	1.08	1.08	1.01	1.04	1.04	2.97%	187,150
Aug 1, 2025	1.01	1.08	0.99	1.01	1.01	-0.98%	192,896
Jul 31, 2025	1.09	1.09	0.95	1.02	1.02	-3.77%	2,398,530