Palisade Bio, Inc. (PALI)
NASDAQ: PALI · Real-Time Price · USD
2.000
+0.040 (2.04%)
At close: Mar 27, 2026, 4:00 PM EDT
1.951
-0.049 (-2.44%)
After-hours: Mar 27, 2026, 7:32 PM EDT
Palisade Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.94 | 2.00 | 1.93 | 2.00 | 2.00 | 2.04% | 3,525,176 |
| Mar 26, 2026 | 2.03 | 2.16 | 1.92 | 1.96 | 1.96 | -2.00% | 4,112,678 |
| Mar 25, 2026 | 2.02 | 2.16 | 1.99 | 2.00 | 2.00 | - | 4,556,659 |
| Mar 24, 2026 | 1.90 | 2.02 | 1.83 | 2.00 | 2.00 | 4.71% | 3,045,195 |
| Mar 23, 2026 | 1.91 | 1.94 | 1.84 | 1.91 | 1.91 | 1.06% | 1,835,146 |
| Mar 20, 2026 | 1.98 | 2.02 | 1.85 | 1.89 | 1.89 | -5.03% | 2,956,156 |
| Mar 19, 2026 | 1.90 | 2.03 | 1.86 | 1.99 | 1.99 | 1.02% | 2,131,009 |
| Mar 18, 2026 | 1.97 | 2.01 | 1.90 | 1.97 | 1.97 | -1.01% | 4,301,912 |
| Mar 17, 2026 | 1.99 | 2.04 | 1.98 | 1.99 | 1.99 | - | 2,799,377 |
| Mar 16, 2026 | 1.96 | 2.09 | 1.96 | 1.99 | 1.99 | 2.58% | 4,176,011 |
| Mar 13, 2026 | 2.00 | 2.08 | 1.94 | 1.94 | 1.94 | -4.43% | 3,104,998 |
| Mar 12, 2026 | 1.98 | 2.05 | 1.88 | 2.03 | 2.03 | 1.50% | 4,271,066 |
| Mar 11, 2026 | 1.90 | 2.01 | 1.89 | 2.00 | 2.00 | 4.17% | 3,859,046 |
| Mar 10, 2026 | 1.74 | 1.95 | 1.74 | 1.92 | 1.92 | 10.34% | 4,642,249 |
| Mar 9, 2026 | 1.64 | 1.74 | 1.63 | 1.74 | 1.74 | 6.75% | 2,673,784 |
| Mar 6, 2026 | 1.64 | 1.67 | 1.61 | 1.63 | 1.63 | -0.61% | 2,550,439 |
| Mar 5, 2026 | 1.72 | 1.76 | 1.61 | 1.64 | 1.64 | -5.75% | 3,227,244 |
| Mar 4, 2026 | 1.72 | 1.77 | 1.67 | 1.74 | 1.74 | 2.96% | 1,029,895 |
| Mar 3, 2026 | 1.77 | 1.77 | 1.66 | 1.69 | 1.69 | -6.63% | 2,100,084 |
| Mar 2, 2026 | 1.75 | 1.85 | 1.71 | 1.81 | 1.81 | 2.26% | 2,564,897 |
| Feb 27, 2026 | 1.81 | 1.85 | 1.77 | 1.77 | 1.77 | -4.32% | 1,856,995 |
| Feb 26, 2026 | 1.93 | 1.93 | 1.79 | 1.85 | 1.85 | -2.63% | 2,496,128 |
| Feb 25, 2026 | 1.82 | 1.93 | 1.80 | 1.90 | 1.90 | 6.15% | 4,847,433 |
| Feb 24, 2026 | 1.63 | 1.80 | 1.61 | 1.79 | 1.79 | 11.18% | 5,598,601 |
| Feb 23, 2026 | 1.60 | 1.62 | 1.56 | 1.61 | 1.61 | 0.63% | 1,843,546 |
| Feb 20, 2026 | 1.66 | 1.67 | 1.58 | 1.60 | 1.60 | -1.84% | 2,261,577 |
| Feb 19, 2026 | 1.70 | 1.71 | 1.60 | 1.63 | 1.63 | -3.55% | 7,362,517 |
| Feb 18, 2026 | 1.70 | 1.77 | 1.66 | 1.69 | 1.69 | -0.59% | 2,906,532 |
| Feb 17, 2026 | 1.71 | 1.76 | 1.65 | 1.70 | 1.70 | -1.73% | 2,471,653 |
| 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 |