Palisade Bio, Inc. (PALI)
NASDAQ: PALI · Real-Time Price · USD
1.890
-0.070 (-3.57%)
At close: Jul 13, 2026, 4:00 PM EDT
1.940
+0.050 (2.65%)
Pre-market: Jul 14, 2026, 7:14 AM EDT
Palisade Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 1.99 | 2.00 | 1.89 | 1.89 | 1.89 | -3.57% | 3,218,292 |
| Jul 10, 2026 | 1.99 | 1.99 | 1.87 | 1.96 | 1.96 | -0.51% | 3,452,716 |
| Jul 9, 2026 | 2.10 | 2.15 | 1.90 | 1.97 | 1.97 | -3.90% | 4,775,616 |
| Jul 8, 2026 | 2.05 | 2.13 | 1.97 | 2.05 | 2.05 | -1.44% | 3,269,425 |
| Jul 7, 2026 | 2.17 | 2.17 | 1.99 | 2.08 | 2.08 | 1.96% | 5,395,434 |
| Jul 6, 2026 | 2.10 | 2.22 | 2.04 | 2.04 | 2.04 | -2.86% | 4,089,852 |
| Jul 2, 2026 | 2.01 | 2.11 | 1.96 | 2.10 | 2.10 | 6.60% | 3,352,666 |
| Jul 1, 2026 | 2.10 | 2.17 | 1.96 | 1.97 | 1.97 | -5.74% | 3,963,409 |
| Jun 30, 2026 | 2.20 | 2.29 | 2.05 | 2.09 | 2.09 | -6.28% | 5,383,833 |
| Jun 29, 2026 | 1.93 | 2.27 | 1.91 | 2.23 | 2.23 | 17.99% | 11,212,329 |
| Jun 26, 2026 | 1.80 | 1.90 | 1.78 | 1.89 | 1.89 | 5.00% | 23,230,633 |
| Jun 25, 2026 | 1.93 | 1.95 | 1.78 | 1.80 | 1.80 | -6.25% | 2,816,423 |
| Jun 24, 2026 | 1.93 | 1.98 | 1.90 | 1.92 | 1.92 | -1.03% | 1,565,751 |
| Jun 23, 2026 | 1.82 | 2.03 | 1.82 | 1.94 | 1.94 | 5.43% | 2,821,061 |
| Jun 22, 2026 | 1.90 | 1.97 | 1.82 | 1.84 | 1.84 | -1.60% | 2,108,390 |
| Jun 18, 2026 | 1.79 | 1.93 | 1.79 | 1.87 | 1.87 | 6.25% | 4,040,404 |
| Jun 17, 2026 | 1.79 | 1.84 | 1.73 | 1.76 | 1.76 | -1.12% | 3,952,317 |
| Jun 16, 2026 | 1.68 | 1.81 | 1.65 | 1.78 | 1.78 | 5.33% | 3,491,900 |
| Jun 15, 2026 | 1.72 | 1.74 | 1.68 | 1.69 | 1.69 | -1.17% | 2,109,868 |
| Jun 12, 2026 | 1.78 | 1.81 | 1.69 | 1.71 | 1.71 | -3.93% | 2,182,042 |
| Jun 11, 2026 | 1.67 | 1.81 | 1.66 | 1.78 | 1.78 | 5.95% | 3,093,950 |
| Jun 10, 2026 | 1.68 | 1.75 | 1.66 | 1.68 | 1.68 | -0.59% | 1,359,753 |
| Jun 9, 2026 | 1.75 | 1.76 | 1.64 | 1.69 | 1.69 | -2.87% | 1,704,480 |
| Jun 8, 2026 | 1.78 | 1.80 | 1.72 | 1.74 | 1.74 | - | 1,100,755 |
| Jun 5, 2026 | 1.93 | 1.94 | 1.66 | 1.74 | 1.74 | -9.84% | 4,319,452 |
| Jun 4, 2026 | 1.90 | 2.06 | 1.89 | 1.93 | 1.93 | - | 1,526,639 |
| Jun 3, 2026 | 1.88 | 1.96 | 1.84 | 1.93 | 1.93 | 3.76% | 3,392,421 |
| Jun 2, 2026 | 2.05 | 2.14 | 1.85 | 1.86 | 1.86 | -10.58% | 5,199,228 |
| Jun 1, 2026 | 2.10 | 2.14 | 2.08 | 2.08 | 2.08 | -1.89% | 3,372,397 |
| May 29, 2026 | 2.06 | 2.13 | 2.06 | 2.12 | 2.12 | 2.91% | 752,056 |
| May 28, 2026 | 2.05 | 2.15 | 2.05 | 2.06 | 2.06 | -0.48% | 1,342,638 |
| May 27, 2026 | 1.96 | 2.16 | 1.96 | 2.07 | 2.07 | 4.02% | 2,954,067 |
| May 26, 2026 | 1.94 | 2.00 | 1.94 | 1.99 | 1.99 | 2.05% | 2,578,398 |
| May 22, 2026 | 2.01 | 2.07 | 1.95 | 1.95 | 1.95 | -2.99% | 3,260,567 |
| May 21, 2026 | 1.86 | 2.06 | 1.83 | 2.01 | 2.01 | 6.91% | 5,897,342 |
| May 20, 2026 | 1.82 | 1.91 | 1.82 | 1.88 | 1.88 | 3.87% | 3,368,042 |
| May 19, 2026 | 1.81 | 1.86 | 1.81 | 1.81 | 1.81 | - | 2,854,187 |
| May 18, 2026 | 1.83 | 1.92 | 1.80 | 1.81 | 1.81 | -1.09% | 2,891,086 |
| May 15, 2026 | 1.80 | 1.86 | 1.76 | 1.83 | 1.83 | 1.10% | 1,811,925 |
| May 14, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -3.21% | 1,216,248 |
| May 13, 2026 | 1.92 | 1.96 | 1.86 | 1.87 | 1.87 | -2.60% | 1,868,338 |
| May 12, 2026 | 1.94 | 1.98 | 1.89 | 1.92 | 1.92 | -1.03% | 1,808,463 |
| May 11, 2026 | 1.81 | 1.98 | 1.77 | 1.94 | 1.94 | 7.78% | 2,828,352 |
| May 8, 2026 | 1.98 | 1.99 | 1.80 | 1.80 | 1.80 | -9.55% | 3,037,699 |
| May 7, 2026 | 1.99 | 2.04 | 1.91 | 1.99 | 1.99 | -0.50% | 3,957,203 |
| May 6, 2026 | 1.98 | 2.00 | 1.90 | 2.00 | 2.00 | 1.52% | 1,847,043 |
| May 5, 2026 | 2.16 | 2.22 | 1.96 | 1.97 | 1.97 | -7.51% | 4,625,837 |
| May 4, 2026 | 2.00 | 2.16 | 1.98 | 2.13 | 2.13 | 7.04% | 2,902,747 |
| May 1, 2026 | 2.01 | 2.01 | 1.90 | 1.99 | 1.99 | -0.50% | 2,802,048 |
| Apr 30, 2026 | 1.95 | 2.03 | 1.94 | 2.00 | 2.00 | 3.63% | 1,860,842 |