Palisade Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.65	0.68	0.64	0.67	-	-0.95%	45,339
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
Feb 14, 2025	1.03	1.07	1.01	1.04	1.04	0.97%	119,219
Feb 13, 2025	1.01	1.06	1.00	1.03	1.03	-	98,666
Feb 12, 2025	1.12	1.12	0.89	1.03	1.03	-8.85%	452,061
Feb 11, 2025	1.18	1.18	1.11	1.13	1.13	-2.59%	178,306
Feb 10, 2025	1.23	1.25	1.15	1.16	1.16	-7.20%	662,382
Feb 7, 2025	1.30	1.31	1.22	1.25	1.25	-3.85%	116,327
Feb 6, 2025	1.33	1.35	1.29	1.30	1.30	-2.26%	60,490
Feb 5, 2025	1.36	1.40	1.31	1.33	1.33	-1.48%	105,179
Feb 4, 2025	1.29	1.37	1.28	1.35	1.35	3.45%	115,652
Feb 3, 2025	1.32	1.34	1.25	1.31	1.31	-4.04%	114,661
Jan 31, 2025	1.43	1.43	1.34	1.36	1.36	-4.90%	176,294
Jan 30, 2025	1.49	1.50	1.40	1.43	1.43	-	89,493
Jan 29, 2025	1.50	1.50	1.42	1.43	1.43	-4.67%	192,665
Jan 28, 2025	1.49	1.56	1.40	1.50	1.50	0.67%	168,845
Jan 27, 2025	1.56	1.59	1.48	1.49	1.49	-1.97%	148,936
Jan 24, 2025	1.49	1.65	1.47	1.52	1.52	2.70%	524,190
Jan 23, 2025	1.43	1.52	1.40	1.48	1.48	3.50%	248,971
Jan 22, 2025	1.49	1.55	1.33	1.43	1.43	-5.30%	311,490
Jan 21, 2025	1.51	1.62	1.49	1.51	1.51	2.03%	215,185