Palisade Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	1.79	1.86	1.77	1.88	-	7.43%	1,553,051
Jan 21, 2026	1.89	1.90	1.71	1.75	1.75	-7.41%	5,884,809
Jan 20, 2026	1.66	1.90	1.66	1.89	1.89	13.86%	14,026,866
Jan 16, 2026	1.79	1.81	1.64	1.66	1.66	-5.14%	9,770,401
Jan 15, 2026	1.94	1.94	1.75	1.75	1.75	-10.26%	6,913,412
Jan 14, 2026	1.91	2.01	1.83	1.95	1.95	3.17%	4,128,597
Jan 13, 2026	1.89	1.91	1.82	1.89	1.89	-0.53%	2,605,127
Jan 12, 2026	1.99	1.99	1.80	1.90	1.90	-4.52%	7,932,226
Jan 9, 2026	1.97	2.03	1.86	1.99	1.99	4.74%	5,964,071
Jan 8, 2026	1.99	2.01	1.85	1.90	1.90	-5.94%	4,497,927
Jan 7, 2026	2.01	2.12	1.90	2.02	2.02	5.21%	9,689,457
Jan 6, 2026	2.11	2.11	1.92	1.92	1.92	-8.57%	3,807,437
Jan 5, 2026	2.52	2.55	2.08	2.10	2.10	-16.00%	7,140,788
Jan 2, 2026	2.35	2.54	2.29	2.50	2.50	6.38%	5,555,169
Dec 31, 2025	2.35	2.37	2.24	2.35	2.35	-0.42%	4,256,025
Dec 30, 2025	2.64	2.64	2.35	2.36	2.36	-4.84%	6,861,657
Dec 29, 2025	2.33	2.57	2.29	2.48	2.48	15.35%	13,656,519
Dec 26, 2025	2.18	2.18	2.10	2.15	2.15	-2.27%	1,311,141
Dec 24, 2025	2.08	2.30	2.06	2.20	2.20	5.26%	5,351,033
Dec 23, 2025	2.05	2.19	2.02	2.09	2.09	0.48%	4,011,687
Dec 22, 2025	1.98	2.15	1.93	2.08	2.08	13.66%	7,486,727
Dec 19, 2025	1.69	1.86	1.69	1.83	1.83	9.58%	8,971,232
Dec 18, 2025	1.73	1.77	1.65	1.67	1.67	-0.60%	1,868,200
Dec 17, 2025	1.74	1.77	1.68	1.68	1.68	-2.33%	2,098,179
Dec 16, 2025	1.78	1.83	1.65	1.72	1.72	-4.97%	6,757,383
Dec 15, 2025	1.96	1.98	1.78	1.81	1.81	-6.70%	3,949,534
Dec 12, 2025	2.20	2.21	1.93	1.94	1.94	-11.82%	4,554,945
Dec 11, 2025	2.18	2.27	2.12	2.20	2.20	4.76%	8,893,887
Dec 10, 2025	2.07	2.20	1.98	2.10	2.10	10.53%	14,153,591
Dec 9, 2025	1.78	2.00	1.73	1.90	1.90	4.97%	4,509,114
Dec 8, 2025	1.81	1.84	1.75	1.81	1.81	0.56%	2,747,996
Dec 5, 2025	1.81	1.83	1.75	1.80	1.80	-	2,191,338
Dec 4, 2025	1.73	1.86	1.69	1.80	1.80	6.51%	6,589,037
Dec 3, 2025	1.83	1.83	1.65	1.69	1.69	-7.65%	6,964,735
Dec 2, 2025	1.88	1.93	1.70	1.83	1.83	-2.14%	5,010,680
Dec 1, 2025	2.07	2.07	1.85	1.87	1.87	-11.37%	4,578,354
Nov 28, 2025	2.16	2.26	2.09	2.11	2.11	-5.38%	2,557,458
Nov 26, 2025	2.17	2.29	2.00	2.23	2.23	3.72%	4,204,405
Nov 25, 2025	2.28	2.31	2.13	2.15	2.15	-5.70%	2,069,317
Nov 24, 2025	2.15	2.32	2.14	2.28	2.28	7.04%	3,330,000
Nov 21, 2025	2.34	2.36	2.11	2.13	2.13	-8.97%	3,907,972
Nov 20, 2025	2.23	2.45	2.22	2.34	2.34	7.83%	4,984,884
Nov 19, 2025	2.09	2.32	2.08	2.17	2.17	4.83%	5,001,687
Nov 18, 2025	2.03	2.19	2.00	2.07	2.07	-	2,892,443
Nov 17, 2025	2.14	2.30	2.03	2.07	2.07	-3.27%	4,666,573
Nov 14, 2025	1.85	2.23	1.85	2.14	2.14	14.44%	5,517,289
Nov 13, 2025	2.00	2.02	1.83	1.87	1.87	-8.33%	2,045,269
Nov 12, 2025	1.82	2.07	1.82	2.04	2.04	12.09%	5,510,991
Nov 11, 2025	1.76	1.86	1.65	1.82	1.82	2.82%	3,869,397
Nov 10, 2025	1.71	1.82	1.69	1.77	1.77	5.36%	2,090,921