Palisade Bio, Inc. (PALI)
NASDAQ: PALI · Real-Time Price · USD
1.935
+0.075 (4.03%)
Jun 3, 2026, 3:33 PM EDT - Market open
Palisade Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.88 | 1.96 | 1.84 | 1.96 | - | 5.11% | 2,719,904 |
| Jun 2, 2026 | 2.05 | 2.14 | 1.85 | 1.86 | 1.86 | -10.58% | 5,149,371 |
| Jun 1, 2026 | 2.10 | 2.14 | 2.08 | 2.08 | 2.08 | -1.89% | 1,483,924 |
| May 29, 2026 | 2.06 | 2.13 | 2.06 | 2.12 | 2.12 | 2.91% | 742,889 |
| May 28, 2026 | 2.05 | 2.15 | 2.05 | 2.06 | 2.06 | -0.48% | 1,342,383 |
| May 27, 2026 | 1.96 | 2.16 | 1.96 | 2.07 | 2.07 | 4.02% | 2,953,424 |
| May 26, 2026 | 1.94 | 2.00 | 1.94 | 1.99 | 1.99 | 2.05% | 2,578,123 |
| May 22, 2026 | 2.01 | 2.07 | 1.95 | 1.95 | 1.95 | -2.99% | 3,257,691 |
| May 21, 2026 | 1.86 | 2.06 | 1.83 | 2.01 | 2.01 | 6.91% | 5,887,401 |
| May 20, 2026 | 1.82 | 1.91 | 1.82 | 1.88 | 1.88 | 3.87% | 3,367,039 |
| May 19, 2026 | 1.81 | 1.86 | 1.81 | 1.81 | 1.81 | - | 2,853,940 |
| May 18, 2026 | 1.83 | 1.92 | 1.80 | 1.81 | 1.81 | -1.09% | 2,890,952 |
| 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 |
| Apr 29, 2026 | 1.95 | 2.00 | 1.92 | 1.93 | 1.93 | -1.03% | 2,185,572 |
| Apr 28, 2026 | 1.96 | 2.05 | 1.94 | 1.95 | 1.95 | -0.51% | 3,763,380 |
| Apr 27, 2026 | 2.05 | 2.18 | 1.93 | 1.96 | 1.96 | -5.77% | 3,467,642 |
| Apr 24, 2026 | 2.18 | 2.19 | 2.03 | 2.08 | 2.08 | -4.15% | 4,689,128 |
| Apr 23, 2026 | 2.35 | 2.39 | 2.15 | 2.17 | 2.17 | -7.26% | 9,371,421 |
| Apr 22, 2026 | 2.80 | 2.86 | 2.29 | 2.34 | 2.34 | -16.43% | 9,014,324 |
| Apr 21, 2026 | 2.49 | 2.80 | 2.41 | 2.80 | 2.80 | 12.00% | 10,791,973 |
| Apr 20, 2026 | 2.34 | 2.53 | 2.34 | 2.50 | 2.50 | 4.17% | 3,764,381 |
| Apr 17, 2026 | 2.35 | 2.45 | 2.28 | 2.40 | 2.40 | 3.00% | 3,537,431 |
| Apr 16, 2026 | 2.34 | 2.44 | 2.27 | 2.33 | 2.33 | -0.43% | 3,075,005 |
| Apr 15, 2026 | 2.09 | 2.35 | 2.09 | 2.34 | 2.34 | 13.59% | 5,905,544 |
| Apr 14, 2026 | 1.98 | 2.10 | 1.97 | 2.06 | 2.06 | 3.52% | 4,092,916 |
| Apr 13, 2026 | 1.85 | 2.01 | 1.85 | 1.99 | 1.99 | 9.34% | 3,177,662 |
| Apr 10, 2026 | 1.98 | 2.00 | 1.79 | 1.82 | 1.82 | -8.08% | 5,110,338 |
| Apr 9, 2026 | 1.88 | 2.02 | 1.88 | 1.98 | 1.98 | 5.88% | 3,394,312 |
| Apr 8, 2026 | 1.96 | 2.00 | 1.86 | 1.87 | 1.87 | -2.09% | 1,844,581 |
| Apr 7, 2026 | 1.91 | 1.96 | 1.87 | 1.91 | 1.91 | -1.04% | 2,571,421 |
| Apr 6, 2026 | 1.89 | 2.02 | 1.87 | 1.93 | 1.93 | 2.12% | 3,099,895 |
| Apr 2, 2026 | 1.85 | 1.92 | 1.81 | 1.89 | 1.89 | 0.53% | 2,540,218 |
| Apr 1, 2026 | 1.74 | 1.95 | 1.73 | 1.88 | 1.88 | 7.43% | 5,277,497 |
| Mar 31, 2026 | 1.77 | 1.87 | 1.48 | 1.75 | 1.75 | -1.69% | 14,986,986 |
| Mar 30, 2026 | 1.95 | 1.98 | 1.71 | 1.78 | 1.78 | -11.00% | 8,826,376 |
| Mar 27, 2026 | 1.94 | 2.00 | 1.93 | 2.00 | 2.00 | 2.04% | 3,525,638 |
| Mar 26, 2026 | 2.03 | 2.16 | 1.92 | 1.96 | 1.96 | -2.00% | 4,222,885 |
| Mar 25, 2026 | 2.02 | 2.16 | 1.99 | 2.00 | 2.00 | - | 4,558,168 |
| Mar 24, 2026 | 1.90 | 2.02 | 1.83 | 2.00 | 2.00 | 4.71% | 3,045,195 |