Palisade Bio, Inc. (PALI)
NASDAQ: PALI · Real-Time Price · USD
3.370
+0.190 (5.97%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 4.72 | 4.72 | 4.30 | 4.30 | 4.30 | -4.44% | 16,419 |
| Jun 28, 2024 | 4.57 | 4.57 | 4.44 | 4.50 | 4.50 | -1.53% | 7,675 |
| Jun 27, 2024 | 4.52 | 4.60 | 4.50 | 4.57 | 4.57 | -0.22% | 9,974 |
| Jun 26, 2024 | 4.69 | 4.76 | 4.52 | 4.58 | 4.58 | 2.46% | 12,638 |
| Jun 25, 2024 | 4.64 | 4.83 | 4.47 | 4.47 | 4.47 | -3.25% | 26,588 |
| Jun 24, 2024 | 4.71 | 4.76 | 4.51 | 4.62 | 4.62 | -3.95% | 26,328 |
| Jun 21, 2024 | 4.67 | 4.81 | 4.67 | 4.81 | 4.81 | 1.05% | 28,387 |
| Jun 20, 2024 | 4.65 | 5.15 | 4.59 | 4.76 | 4.76 | 1.49% | 56,094 |
| Jun 18, 2024 | 4.57 | 5.00 | 4.52 | 4.69 | 4.69 | 0.21% | 31,692 |
| Jun 17, 2024 | 4.55 | 4.68 | 4.46 | 4.68 | 4.68 | 0.86% | 6,864 |
| Jun 14, 2024 | 4.50 | 4.64 | 4.32 | 4.64 | 4.64 | 2.20% | 27,415 |
| Jun 13, 2024 | 4.58 | 4.58 | 4.42 | 4.54 | 4.54 | 1.79% | 6,300 |
| Jun 12, 2024 | 4.49 | 4.60 | 4.42 | 4.46 | 4.46 | -0.67% | 15,950 |
| Jun 11, 2024 | 4.67 | 4.67 | 4.40 | 4.49 | 4.49 | -2.60% | 34,171 |
| Jun 10, 2024 | 4.62 | 4.62 | 4.44 | 4.61 | 4.61 | 0.88% | 15,026 |
| Jun 7, 2024 | 4.77 | 4.77 | 4.55 | 4.57 | 4.57 | -2.56% | 7,203 |
| Jun 6, 2024 | 4.58 | 4.73 | 4.45 | 4.69 | 4.69 | 2.40% | 38,598 |
| Jun 5, 2024 | 4.43 | 4.59 | 4.31 | 4.58 | 4.58 | 3.62% | 21,049 |
| Jun 4, 2024 | 4.71 | 4.72 | 4.29 | 4.42 | 4.42 | -5.96% | 34,360 |
| Jun 3, 2024 | 4.82 | 4.94 | 4.65 | 4.70 | 4.70 | -2.49% | 53,409 |
| May 31, 2024 | 4.66 | 4.82 | 4.55 | 4.82 | 4.82 | 4.56% | 11,156 |
| May 30, 2024 | 4.35 | 4.66 | 4.30 | 4.61 | 4.61 | 2.22% | 15,296 |
| May 29, 2024 | 4.70 | 4.80 | 4.48 | 4.51 | 4.51 | -5.25% | 23,783 |
| May 28, 2024 | 4.92 | 4.96 | 4.56 | 4.76 | 4.76 | -3.05% | 36,514 |
| May 24, 2024 | 5.11 | 5.38 | 4.63 | 4.91 | 4.91 | -4.84% | 50,079 |
| May 23, 2024 | 5.01 | 5.52 | 5.01 | 5.16 | 5.16 | - | 118,951 |
| May 22, 2024 | 5.38 | 5.41 | 5.09 | 5.16 | 5.16 | -4.62% | 18,286 |
| May 21, 2024 | 5.71 | 5.71 | 5.35 | 5.41 | 5.41 | -7.52% | 30,628 |
| May 20, 2024 | 6.25 | 6.29 | 5.66 | 5.85 | 5.85 | -8.02% | 72,619 |
| May 17, 2024 | 6.42 | 6.44 | 5.94 | 6.36 | 6.36 | -1.55% | 28,140 |
| May 16, 2024 | 6.29 | 6.46 | 5.95 | 6.46 | 6.46 | 1.25% | 29,611 |
| May 15, 2024 | 6.23 | 6.65 | 6.10 | 6.38 | 6.38 | 2.24% | 37,823 |
| May 14, 2024 | 6.00 | 6.39 | 5.86 | 6.24 | 6.24 | 0.32% | 65,445 |
| May 13, 2024 | 6.71 | 6.71 | 6.00 | 6.22 | 6.22 | -7.30% | 22,304 |
| May 10, 2024 | 6.80 | 6.90 | 6.68 | 6.71 | 6.71 | -3.31% | 12,654 |
| May 9, 2024 | 6.98 | 7.04 | 6.62 | 6.94 | 6.94 | -1.70% | 34,444 |
| May 8, 2024 | 7.54 | 7.73 | 6.67 | 7.06 | 7.06 | -10.63% | 81,072 |
| May 7, 2024 | 8.35 | 8.57 | 7.85 | 7.90 | 7.90 | -6.62% | 64,938 |
| May 6, 2024 | 7.41 | 8.56 | 7.41 | 8.46 | 8.46 | 9.30% | 213,457 |
| May 3, 2024 | 7.12 | 7.90 | 6.96 | 7.74 | 7.74 | 6.17% | 162,296 |