Palisade Bio, Inc. (PALI)
NASDAQ: PALI · Real-Time Price · USD
2.440
+0.010 (0.41%)
At close: Nov 20, 2024, 4:00 PM
2.360
-0.080 (-3.28%)
After-hours: Nov 20, 2024, 4:56 PM EST
Palisade Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 3.55 | 4.02 | 3.39 | 3.92 | 3.92 | 11.68% | 72,631 |
| Jul 30, 2024 | 3.69 | 3.78 | 3.36 | 3.51 | 3.51 | -6.40% | 88,872 |
| Jul 29, 2024 | 4.58 | 4.65 | 3.66 | 3.75 | 3.75 | -12.08% | 1,665,264 |
| Jul 26, 2024 | 4.18 | 4.28 | 4.10 | 4.27 | 4.27 | 3.02% | 10,339 |
| Jul 25, 2024 | 4.17 | 4.27 | 4.08 | 4.14 | 4.14 | -3.50% | 22,189 |
| Jul 24, 2024 | 4.27 | 4.39 | 4.14 | 4.29 | 4.29 | -0.46% | 25,394 |
| Jul 23, 2024 | 4.11 | 4.37 | 4.09 | 4.31 | 4.31 | 0.47% | 24,480 |
| Jul 22, 2024 | 4.56 | 4.56 | 4.08 | 4.29 | 4.29 | -0.92% | 38,438 |
| Jul 19, 2024 | 4.88 | 4.89 | 3.88 | 4.33 | 4.33 | -0.46% | 392,558 |
| Jul 18, 2024 | 4.27 | 4.40 | 4.22 | 4.35 | 4.35 | 1.16% | 12,727 |
| Jul 17, 2024 | 4.34 | 4.43 | 4.18 | 4.30 | 4.30 | -2.82% | 13,021 |
| Jul 16, 2024 | 4.30 | 4.66 | 4.22 | 4.43 | 4.43 | 2.91% | 105,037 |
| Jul 15, 2024 | 4.54 | 4.54 | 4.18 | 4.30 | 4.30 | -5.29% | 40,309 |
| Jul 12, 2024 | 4.33 | 4.54 | 4.25 | 4.54 | 4.54 | 1.11% | 32,531 |
| Jul 11, 2024 | 4.47 | 4.70 | 4.15 | 4.49 | 4.49 | 0.45% | 614,838 |
| Jul 10, 2024 | 4.35 | 4.50 | 4.33 | 4.47 | 4.47 | 1.13% | 7,587 |
| Jul 9, 2024 | 4.52 | 4.67 | 4.41 | 4.42 | 4.42 | -1.12% | 26,351 |
| Jul 8, 2024 | 4.44 | 4.64 | 4.37 | 4.47 | 4.47 | -0.45% | 11,288 |
| Jul 5, 2024 | 4.50 | 4.52 | 4.34 | 4.49 | 4.49 | 3.22% | 9,607 |
| Jul 3, 2024 | 4.70 | 4.70 | 4.35 | 4.35 | 4.35 | -4.19% | 11,335 |
| Jul 2, 2024 | 4.30 | 4.57 | 4.30 | 4.54 | 4.54 | 5.58% | 8,182 |