Palisade Bio, Inc. (PALI)
NASDAQ: PALI · Real-Time Price · USD
2.090
-0.030 (-1.42%)
Aug 6, 2026, 11:56 AM EDT - Market open
Palisade Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2.05 | 2.14 | 2.05 | 2.12 | 2.12 | 2.42% | 1,978,218 |
| Aug 4, 2026 | 1.93 | 2.08 | 1.92 | 2.07 | 2.07 | 6.70% | 1,646,298 |
| Aug 3, 2026 | 1.90 | 1.97 | 1.89 | 1.94 | 1.94 | 2.37% | 1,027,155 |
| Jul 31, 2026 | 1.94 | 1.95 | 1.86 | 1.90 | 1.90 | -3.32% | 1,853,422 |
| Jul 30, 2026 | 1.95 | 1.99 | 1.94 | 1.96 | 1.96 | - | 1,014,651 |
| Jul 29, 2026 | 2.02 | 2.02 | 1.91 | 1.96 | 1.96 | -2.97% | 1,659,590 |
| Jul 28, 2026 | 2.02 | 2.03 | 1.96 | 2.02 | 2.02 | -0.49% | 2,052,443 |
| Jul 27, 2026 | 1.96 | 2.05 | 1.96 | 2.03 | 2.03 | 4.10% | 1,431,695 |
| Jul 24, 2026 | 2.04 | 2.05 | 1.90 | 1.95 | 1.95 | -3.47% | 2,333,824 |
| Jul 23, 2026 | 2.03 | 2.20 | 1.97 | 2.02 | 2.02 | 6.32% | 5,911,949 |
| Jul 22, 2026 | 1.90 | 1.99 | 1.88 | 1.90 | 1.90 | -1.04% | 3,866,261 |
| Jul 21, 2026 | 1.91 | 1.98 | 1.90 | 1.92 | 1.92 | 0.52% | 1,631,433 |
| Jul 20, 2026 | 1.96 | 2.00 | 1.90 | 1.91 | 1.91 | -3.05% | 2,375,986 |
| Jul 17, 2026 | 1.86 | 2.03 | 1.84 | 1.97 | 1.97 | 4.23% | 2,097,892 |
| Jul 16, 2026 | 2.02 | 2.04 | 1.86 | 1.89 | 1.89 | -6.90% | 1,778,653 |
| Jul 15, 2026 | 1.92 | 2.05 | 1.88 | 2.03 | 2.03 | 5.18% | 2,547,307 |
| Jul 14, 2026 | 1.93 | 1.96 | 1.85 | 1.93 | 1.93 | 2.12% | 3,330,749 |
| Jul 13, 2026 | 1.99 | 2.00 | 1.89 | 1.89 | 1.89 | -3.57% | 3,224,041 |
| Jul 10, 2026 | 1.99 | 1.99 | 1.87 | 1.96 | 1.96 | -0.51% | 3,553,737 |
| Jul 9, 2026 | 2.10 | 2.15 | 1.90 | 1.97 | 1.97 | -3.90% | 4,785,877 |
| Jul 8, 2026 | 2.05 | 2.13 | 1.97 | 2.05 | 2.05 | -1.44% | 3,369,025 |
| Jul 7, 2026 | 2.17 | 2.17 | 1.99 | 2.08 | 2.08 | 1.96% | 5,411,609 |
| 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 |