Palisade Bio, Inc. (PALI)
NASDAQ: PALI · Real-Time Price · USD
1.630
-0.010 (-0.61%)
At close: Mar 6, 2026, 4:00 PM EST
1.670
+0.040 (2.45%)
After-hours: Mar 6, 2026, 7:58 PM EST
Palisade Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.64 | 1.67 | 1.61 | 1.63 | 1.63 | -0.61% | 2,518,316 |
| Mar 5, 2026 | 1.72 | 1.76 | 1.61 | 1.64 | 1.64 | -5.75% | 3,218,268 |
| Mar 4, 2026 | 1.72 | 1.77 | 1.67 | 1.74 | 1.74 | 2.96% | 1,027,620 |
| Mar 3, 2026 | 1.77 | 1.77 | 1.66 | 1.69 | 1.69 | -6.63% | 2,095,892 |
| Mar 2, 2026 | 1.75 | 1.85 | 1.71 | 1.81 | 1.81 | 2.26% | 2,528,484 |
| Feb 27, 2026 | 1.81 | 1.85 | 1.77 | 1.77 | 1.77 | -4.32% | 1,841,867 |
| Feb 26, 2026 | 1.93 | 1.93 | 1.79 | 1.85 | 1.85 | -2.63% | 2,495,974 |
| Feb 25, 2026 | 1.82 | 1.93 | 1.80 | 1.90 | 1.90 | 6.15% | 4,797,723 |
| Feb 24, 2026 | 1.63 | 1.80 | 1.61 | 1.79 | 1.79 | 11.18% | 5,517,290 |
| Feb 23, 2026 | 1.60 | 1.62 | 1.56 | 1.61 | 1.61 | 0.63% | 1,837,625 |
| Feb 20, 2026 | 1.66 | 1.67 | 1.58 | 1.60 | 1.60 | -1.84% | 2,258,837 |
| Feb 19, 2026 | 1.70 | 1.71 | 1.60 | 1.63 | 1.63 | -3.55% | 7,356,945 |
| Feb 18, 2026 | 1.70 | 1.77 | 1.66 | 1.69 | 1.69 | -0.59% | 2,905,198 |
| Feb 17, 2026 | 1.71 | 1.76 | 1.65 | 1.70 | 1.70 | -1.73% | 2,471,652 |
| Feb 13, 2026 | 1.75 | 1.84 | 1.72 | 1.73 | 1.73 | -0.57% | 2,609,830 |
| Feb 12, 2026 | 1.73 | 1.78 | 1.70 | 1.74 | 1.74 | - | 2,121,121 |
| Feb 11, 2026 | 1.78 | 1.79 | 1.65 | 1.74 | 1.74 | 0.58% | 4,017,067 |
| Feb 10, 2026 | 1.72 | 1.84 | 1.72 | 1.73 | 1.73 | 0.58% | 3,641,099 |
| Feb 9, 2026 | 1.61 | 1.80 | 1.60 | 1.72 | 1.72 | 4.88% | 3,789,592 |
| Feb 6, 2026 | 1.51 | 1.68 | 1.51 | 1.64 | 1.64 | 9.33% | 2,915,798 |
| Feb 5, 2026 | 1.56 | 1.58 | 1.48 | 1.50 | 1.50 | -5.06% | 5,771,684 |
| Feb 4, 2026 | 1.66 | 1.66 | 1.56 | 1.58 | 1.58 | -4.82% | 2,535,728 |
| Feb 3, 2026 | 1.62 | 1.68 | 1.59 | 1.66 | 1.66 | 3.11% | 1,748,619 |
| Feb 2, 2026 | 1.49 | 1.67 | 1.49 | 1.61 | 1.61 | 8.05% | 2,663,713 |
| Jan 30, 2026 | 1.60 | 1.63 | 1.45 | 1.49 | 1.49 | -7.45% | 6,548,115 |
| Jan 29, 2026 | 1.69 | 1.70 | 1.57 | 1.61 | 1.61 | -3.59% | 5,859,760 |
| Jan 28, 2026 | 1.81 | 1.82 | 1.67 | 1.67 | 1.67 | -7.73% | 3,417,263 |
| Jan 27, 2026 | 1.80 | 1.85 | 1.78 | 1.81 | 1.81 | - | 1,903,537 |
| Jan 26, 2026 | 1.85 | 1.93 | 1.80 | 1.81 | 1.81 | -5.24% | 3,433,878 |
| Jan 23, 2026 | 1.88 | 1.96 | 1.83 | 1.91 | 1.91 | 3.24% | 3,933,578 |
| Jan 22, 2026 | 1.79 | 1.93 | 1.77 | 1.85 | 1.85 | 5.71% | 5,532,295 |
| Jan 21, 2026 | 1.89 | 1.90 | 1.71 | 1.75 | 1.75 | -7.41% | 5,962,075 |
| Jan 20, 2026 | 1.66 | 1.90 | 1.66 | 1.89 | 1.89 | 13.86% | 14,265,882 |
| Jan 16, 2026 | 1.79 | 1.81 | 1.64 | 1.66 | 1.66 | -5.14% | 9,877,188 |
| Jan 15, 2026 | 1.94 | 1.94 | 1.75 | 1.75 | 1.75 | -10.26% | 6,947,186 |
| Jan 14, 2026 | 1.91 | 2.01 | 1.83 | 1.95 | 1.95 | 3.17% | 4,153,953 |
| Jan 13, 2026 | 1.89 | 1.91 | 1.82 | 1.89 | 1.89 | -0.53% | 2,619,423 |
| Jan 12, 2026 | 1.99 | 1.99 | 1.80 | 1.90 | 1.90 | -4.52% | 7,991,625 |
| Jan 9, 2026 | 1.97 | 2.03 | 1.86 | 1.99 | 1.99 | 4.74% | 5,998,155 |
| Jan 8, 2026 | 1.99 | 2.01 | 1.85 | 1.90 | 1.90 | -5.94% | 4,518,855 |
| Jan 7, 2026 | 2.01 | 2.12 | 1.90 | 2.02 | 2.02 | 5.21% | 9,703,919 |
| Jan 6, 2026 | 2.11 | 2.11 | 1.92 | 1.92 | 1.92 | -8.57% | 3,856,838 |
| Jan 5, 2026 | 2.52 | 2.55 | 2.08 | 2.10 | 2.10 | -16.00% | 7,227,181 |
| Jan 2, 2026 | 2.35 | 2.54 | 2.29 | 2.50 | 2.50 | 6.38% | 5,574,457 |
| Dec 31, 2025 | 2.35 | 2.37 | 2.24 | 2.35 | 2.35 | -0.42% | 4,290,049 |
| Dec 30, 2025 | 2.64 | 2.64 | 2.35 | 2.36 | 2.36 | -4.84% | 6,913,915 |
| Dec 29, 2025 | 2.33 | 2.57 | 2.29 | 2.48 | 2.48 | 15.35% | 13,830,373 |
| Dec 26, 2025 | 2.18 | 2.18 | 2.10 | 2.15 | 2.15 | -2.27% | 1,340,212 |
| Dec 24, 2025 | 2.08 | 2.30 | 2.06 | 2.20 | 2.20 | 5.26% | 5,391,950 |
| Dec 23, 2025 | 2.05 | 2.19 | 2.02 | 2.09 | 2.09 | 0.48% | 4,031,488 |