Palisade Bio, Inc. (PALI)
NASDAQ: PALI · Real-Time Price · USD
1.160
-0.030 (-2.52%)
At close: Oct 30, 2026, 4:00 PM EDT
1.180
+0.020 (1.72%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Palisade Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.18 | 1.20 | 1.12 | 1.16 | 1.16 | -2.52% | 3,090,588 |
| Oct 29, 2026 | 1.20 | 1.25 | 1.15 | 1.19 | 1.19 | - | 3,506,287 |
| Oct 28, 2026 | 1.22 | 1.22 | 1.10 | 1.19 | 1.19 | -0.83% | 15,117,654 |
| Oct 27, 2026 | 1.22 | 1.26 | 1.17 | 1.20 | 1.20 | -2.44% | 6,013,178 |
| Oct 26, 2026 | 1.33 | 1.35 | 1.21 | 1.23 | 1.23 | -7.52% | 1,704,298 |
| Oct 23, 2026 | 1.35 | 1.37 | 1.28 | 1.33 | 1.33 | -1.48% | 1,333,929 |
| Oct 22, 2026 | 1.38 | 1.41 | 1.35 | 1.35 | 1.35 | -3.57% | 1,114,138 |
| Oct 21, 2026 | 1.44 | 1.46 | 1.39 | 1.40 | 1.40 | -2.10% | 1,433,348 |
| Oct 20, 2026 | 1.39 | 1.48 | 1.34 | 1.43 | 1.43 | 6.72% | 2,823,240 |
| Oct 19, 2026 | 1.41 | 1.46 | 1.32 | 1.34 | 1.34 | -4.96% | 1,837,631 |
| Oct 16, 2026 | 1.55 | 1.56 | 1.40 | 1.41 | 1.41 | -8.44% | 3,889,613 |
| Oct 15, 2026 | 1.50 | 1.56 | 1.48 | 1.54 | 1.54 | 4.05% | 1,817,613 |
| Oct 14, 2026 | 1.45 | 1.51 | 1.38 | 1.48 | 1.48 | 1.02% | 4,166,660 |
| Oct 13, 2026 | 1.56 | 1.58 | 1.46 | 1.47 | 1.47 | -7.86% | 1,588,945 |
| Oct 12, 2026 | 1.53 | 1.63 | 1.51 | 1.59 | 1.59 | 3.25% | 1,571,682 |
| Oct 9, 2026 | 1.49 | 1.57 | 1.47 | 1.54 | 1.54 | 6.21% | 1,841,007 |
| Oct 8, 2026 | 1.47 | 1.48 | 1.38 | 1.45 | 1.45 | -2.03% | 2,085,513 |
| Oct 7, 2026 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | -0.67% | 825,232 |
| Oct 6, 2026 | 1.51 | 1.55 | 1.47 | 1.49 | 1.49 | 2.05% | 1,972,735 |
| Oct 5, 2026 | 1.44 | 1.48 | 1.41 | 1.46 | 1.46 | 1.39% | 1,600,939 |
| Oct 2, 2026 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | 0.70% | 1,996,076 |
| Oct 1, 2026 | 1.39 | 1.46 | 1.37 | 1.43 | 1.43 | 5.93% | 2,645,190 |
| Sep 30, 2026 | 1.44 | 1.46 | 1.32 | 1.35 | 1.35 | -6.90% | 4,765,610 |
| Sep 29, 2026 | 1.54 | 1.55 | 1.42 | 1.45 | 1.45 | -3.33% | 2,165,021 |
| Sep 28, 2026 | 1.45 | 1.53 | 1.43 | 1.50 | 1.50 | 3.45% | 8,684,938 |
| Sep 25, 2026 | 1.57 | 1.59 | 1.45 | 1.45 | 1.45 | -7.64% | 5,780,668 |
| Sep 24, 2026 | 1.60 | 1.60 | 1.50 | 1.57 | 1.57 | -1.88% | 3,257,886 |
| Sep 23, 2026 | 1.69 | 1.70 | 1.59 | 1.60 | 1.60 | -5.33% | 2,945,985 |
| Sep 22, 2026 | 1.71 | 1.71 | 1.60 | 1.69 | 1.69 | - | 4,984,154 |
| Sep 21, 2026 | 1.64 | 1.69 | 1.60 | 1.69 | 1.69 | 6.29% | 3,574,457 |
| Sep 18, 2026 | 1.68 | 1.72 | 1.59 | 1.59 | 1.59 | -6.47% | 6,872,526 |
| Sep 17, 2026 | 1.75 | 1.76 | 1.65 | 1.70 | 1.70 | 0.59% | 5,398,119 |
| Sep 16, 2026 | 2.04 | 2.04 | 1.67 | 1.69 | 1.69 | -16.13% | 8,407,625 |
| Sep 15, 2026 | 2.05 | 2.06 | 1.96 | 2.02 | 2.02 | -1.71% | 4,489,456 |
| Sep 14, 2026 | 2.05 | 2.11 | 2.02 | 2.05 | 2.05 | -0.49% | 1,813,514 |
| Sep 11, 2026 | 2.05 | 2.10 | 2.02 | 2.06 | 2.06 | 2.49% | 2,399,724 |
| Sep 10, 2026 | 2.05 | 2.11 | 2.01 | 2.01 | 2.01 | -1.95% | 2,646,398 |
| Sep 9, 2026 | 2.17 | 2.21 | 2.05 | 2.05 | 2.05 | -6.82% | 2,774,702 |
| Sep 8, 2026 | 2.09 | 2.24 | 2.08 | 2.20 | 2.20 | 5.26% | 3,530,331 |
| Sep 4, 2026 | 2.03 | 2.12 | 2.00 | 2.09 | 2.09 | 2.20% | 1,755,319 |
| Sep 3, 2026 | 2.01 | 2.05 | 1.97 | 2.05 | 2.05 | 2.76% | 1,087,072 |
| Sep 2, 2026 | 1.96 | 2.01 | 1.95 | 1.99 | 1.99 | 1.53% | 731,450 |
| Sep 1, 2026 | 1.96 | 1.98 | 1.92 | 1.96 | 1.96 | 0.51% | 879,447 |
| Aug 31, 2026 | 2.02 | 2.02 | 1.93 | 1.95 | 1.95 | -2.50% | 1,645,807 |
| Aug 28, 2026 | 2.10 | 2.11 | 1.99 | 2.00 | 2.00 | -5.21% | 2,127,346 |
| Aug 27, 2026 | 2.12 | 2.16 | 2.10 | 2.11 | 2.11 | -0.94% | 899,219 |
| Aug 26, 2026 | 2.06 | 2.14 | 2.03 | 2.13 | 2.13 | 2.90% | 1,190,554 |
| Aug 25, 2026 | 2.02 | 2.10 | 1.98 | 2.07 | 2.07 | 2.99% | 2,068,108 |
| Aug 24, 2026 | 2.10 | 2.10 | 2.00 | 2.01 | 2.01 | -4.29% | 1,618,511 |
| Aug 21, 2026 | 2.09 | 2.14 | 2.08 | 2.10 | 2.10 | 1.94% | 1,070,498 |