Palisade Bio, Inc. (PALI)
NASDAQ: PALI · Real-Time Price · USD
1.800
-0.190 (-9.55%)
At close: May 8, 2026, 4:00 PM EDT
1.810
+0.010 (0.56%)
After-hours: May 8, 2026, 7:59 PM EDT
Palisade Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.98 | 1.99 | 1.80 | 1.80 | 1.80 | -9.55% | 2,999,017 |
| May 7, 2026 | 1.99 | 2.04 | 1.91 | 1.99 | 1.99 | -0.50% | 3,942,810 |
| May 6, 2026 | 1.98 | 2.00 | 1.90 | 2.00 | 2.00 | 1.52% | 1,840,474 |
| May 5, 2026 | 2.16 | 2.22 | 1.96 | 1.97 | 1.97 | -7.51% | 4,565,560 |
| May 4, 2026 | 2.00 | 2.16 | 1.98 | 2.13 | 2.13 | 7.04% | 2,900,240 |
| May 1, 2026 | 2.01 | 2.01 | 1.90 | 1.99 | 1.99 | -0.50% | 2,769,750 |
| Apr 30, 2026 | 1.95 | 2.03 | 1.94 | 2.00 | 2.00 | 3.63% | 1,859,905 |
| Apr 29, 2026 | 1.95 | 2.00 | 1.92 | 1.93 | 1.93 | -1.03% | 2,184,620 |
| Apr 28, 2026 | 1.96 | 2.05 | 1.94 | 1.95 | 1.95 | -0.51% | 3,671,748 |
| Apr 27, 2026 | 2.05 | 2.18 | 1.93 | 1.96 | 1.96 | -5.77% | 3,437,207 |
| Apr 24, 2026 | 2.18 | 2.19 | 2.03 | 2.08 | 2.08 | -4.15% | 4,676,275 |
| Apr 23, 2026 | 2.35 | 2.39 | 2.15 | 2.17 | 2.17 | -7.26% | 9,362,991 |
| Apr 22, 2026 | 2.80 | 2.86 | 2.29 | 2.34 | 2.34 | -16.43% | 9,011,481 |
| Apr 21, 2026 | 2.49 | 2.80 | 2.41 | 2.80 | 2.80 | 12.00% | 10,750,509 |
| Apr 20, 2026 | 2.34 | 2.53 | 2.34 | 2.50 | 2.50 | 4.17% | 3,565,741 |
| Apr 17, 2026 | 2.35 | 2.45 | 2.28 | 2.40 | 2.40 | 3.00% | 3,527,344 |
| Apr 16, 2026 | 2.34 | 2.44 | 2.27 | 2.33 | 2.33 | -0.43% | 3,012,541 |
| Apr 15, 2026 | 2.09 | 2.35 | 2.09 | 2.34 | 2.34 | 13.59% | 5,803,365 |
| Apr 14, 2026 | 1.98 | 2.10 | 1.97 | 2.06 | 2.06 | 3.52% | 4,050,338 |
| Apr 13, 2026 | 1.85 | 2.01 | 1.85 | 1.99 | 1.99 | 9.34% | 3,158,952 |
| Apr 10, 2026 | 1.98 | 2.00 | 1.79 | 1.82 | 1.82 | -8.08% | 5,103,430 |
| 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% | 1,783,050 |
| Apr 7, 2026 | 1.91 | 1.96 | 1.87 | 1.91 | 1.91 | -1.04% | 2,477,140 |
| Apr 6, 2026 | 1.89 | 2.02 | 1.87 | 1.93 | 1.93 | 2.12% | 3,097,227 |
| Apr 2, 2026 | 1.85 | 1.92 | 1.81 | 1.89 | 1.89 | 0.53% | 2,531,511 |
| Apr 1, 2026 | 1.74 | 1.95 | 1.73 | 1.88 | 1.88 | 7.43% | 5,253,701 |
| Mar 31, 2026 | 1.77 | 1.87 | 1.48 | 1.75 | 1.75 | -1.69% | 14,955,318 |
| Mar 30, 2026 | 1.95 | 1.98 | 1.71 | 1.78 | 1.78 | -11.00% | 7,639,095 |
| Mar 27, 2026 | 1.94 | 2.00 | 1.93 | 2.00 | 2.00 | 2.04% | 3,525,176 |
| Mar 26, 2026 | 2.03 | 2.16 | 1.92 | 1.96 | 1.96 | -2.00% | 4,112,678 |
| Mar 25, 2026 | 2.02 | 2.16 | 1.99 | 2.00 | 2.00 | - | 4,556,659 |
| Mar 24, 2026 | 1.90 | 2.02 | 1.83 | 2.00 | 2.00 | 4.71% | 3,045,195 |
| Mar 23, 2026 | 1.91 | 1.94 | 1.84 | 1.91 | 1.91 | 1.06% | 1,835,146 |
| Mar 20, 2026 | 1.98 | 2.02 | 1.85 | 1.89 | 1.89 | -5.03% | 2,956,156 |
| Mar 19, 2026 | 1.90 | 2.03 | 1.86 | 1.99 | 1.99 | 1.02% | 2,131,009 |
| Mar 18, 2026 | 1.97 | 2.01 | 1.90 | 1.97 | 1.97 | -1.01% | 4,301,912 |
| Mar 17, 2026 | 1.99 | 2.04 | 1.98 | 1.99 | 1.99 | - | 2,799,377 |
| Mar 16, 2026 | 1.96 | 2.09 | 1.96 | 1.99 | 1.99 | 2.58% | 4,176,011 |
| Mar 13, 2026 | 2.00 | 2.08 | 1.94 | 1.94 | 1.94 | -4.43% | 3,104,998 |
| Mar 12, 2026 | 1.98 | 2.05 | 1.88 | 2.03 | 2.03 | 1.50% | 4,271,066 |
| Mar 11, 2026 | 1.90 | 2.01 | 1.89 | 2.00 | 2.00 | 4.17% | 3,859,046 |
| Mar 10, 2026 | 1.74 | 1.95 | 1.74 | 1.92 | 1.92 | 10.34% | 4,642,249 |
| Mar 9, 2026 | 1.64 | 1.74 | 1.63 | 1.74 | 1.74 | 6.75% | 2,673,784 |
| Mar 6, 2026 | 1.64 | 1.67 | 1.61 | 1.63 | 1.63 | -0.61% | 2,550,439 |
| Mar 5, 2026 | 1.72 | 1.76 | 1.61 | 1.64 | 1.64 | -5.75% | 3,227,244 |
| Mar 4, 2026 | 1.72 | 1.77 | 1.67 | 1.74 | 1.74 | 2.96% | 1,029,895 |
| Mar 3, 2026 | 1.77 | 1.77 | 1.66 | 1.69 | 1.69 | -6.63% | 2,100,084 |
| Mar 2, 2026 | 1.75 | 1.85 | 1.71 | 1.81 | 1.81 | 2.26% | 2,564,897 |
| Feb 27, 2026 | 1.81 | 1.85 | 1.77 | 1.77 | 1.77 | -4.32% | 1,856,995 |