Palisade Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2025	1.07	1.09	1.00	1.06	1.06	-2.75%	262,670
Jul 29, 2025	1.35	1.35	1.06	1.09	1.09	-12.10%	679,586
Jul 28, 2025	1.20	1.40	1.15	1.24	1.24	6.90%	1,665,336
Jul 25, 2025	1.13	1.29	1.12	1.16	1.16	4.50%	1,523,205
Jul 24, 2025	1.00	1.15	0.96	1.11	1.11	-9.02%	1,384,107
Jul 23, 2025	0.86	1.36	0.86	1.22	1.22	41.86%	11,957,251
Jul 22, 2025	0.97	0.99	0.83	0.86	0.86	-9.20%	532,109
Jul 21, 2025	0.80	0.95	0.76	0.95	0.95	26.25%	1,477,604
Jul 18, 2025	0.76	0.77	0.75	0.75	0.75	0.56%	57,518
Jul 17, 2025	0.75	0.76	0.72	0.75	0.75	-0.67%	65,994
Jul 16, 2025	0.75	0.76	0.73	0.75	0.75	0.13%	27,968
Jul 15, 2025	0.75	0.76	0.73	0.75	0.75	-1.92%	68,732
Jul 14, 2025	0.79	0.79	0.75	0.76	0.76	1.55%	62,212
Jul 11, 2025	0.77	0.79	0.75	0.75	0.75	-3.46%	120,021
Jul 10, 2025	0.77	0.79	0.76	0.78	0.78	2.63%	77,798
Jul 9, 2025	0.73	0.76	0.72	0.76	0.76	5.41%	138,932
Jul 8, 2025	0.74	0.75	0.70	0.72	0.72	-1.77%	179,425
Jul 7, 2025	0.72	0.76	0.72	0.73	0.73	1.24%	43,669
Jul 3, 2025	0.73	0.73	0.70	0.73	0.73	-0.62%	27,836
Jul 2, 2025	0.70	0.77	0.70	0.73	0.73	2.01%	123,431
Jul 1, 2025	0.72	0.73	0.70	0.72	0.72	5.15%	99,590
Jun 30, 2025	0.69	0.70	0.66	0.68	0.68	-2.84%	76,447
Jun 27, 2025	0.72	0.72	0.70	0.70	0.70	-1.93%	117,525
Jun 26, 2025	0.72	0.72	0.70	0.71	0.71	-1.64%	132,746
Jun 25, 2025	0.72	0.74	0.70	0.73	0.73	-1.85%	145,298
Jun 24, 2025	0.71	0.74	0.69	0.74	0.74	5.42%	129,756
Jun 23, 2025	0.62	0.74	0.62	0.70	0.70	13.62%	533,843
Jun 20, 2025	0.63	0.65	0.62	0.62	0.62	-3.62%	75,410
Jun 18, 2025	0.64	0.66	0.64	0.64	0.64	-0.54%	123,003
Jun 17, 2025	0.64	0.67	0.61	0.64	0.64	5.06%	172,001
Jun 16, 2025	0.62	0.63	0.60	0.61	0.61	-4.23%	196,355
Jun 13, 2025	0.66	0.67	0.63	0.64	0.64	-7.23%	307,969
Jun 12, 2025	0.70	0.75	0.66	0.69	0.69	5.31%	3,236,748
Jun 11, 2025	0.65	0.69	0.65	0.66	0.66	-2.28%	164,223
Jun 10, 2025	0.72	0.72	0.65	0.67	0.67	-5.36%	2,483,136
Jun 9, 2025	0.71	0.72	0.69	0.71	0.71	1.69%	126,681
Jun 6, 2025	0.68	0.72	0.68	0.70	0.70	2.41%	77,534
Jun 5, 2025	0.70	0.72	0.67	0.68	0.68	-5.18%	116,233
Jun 4, 2025	0.72	0.76	0.70	0.72	0.72	-2.51%	58,888
Jun 3, 2025	0.74	0.77	0.73	0.74	0.74	-3.16%	50,214