Palisade Bio, Inc. PALI
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,44+0,01 (+0,70 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,43 | +5,93 % | $1,39 | $1,46 | $1,37 | 2,64M |
| 2026-09-30 | $1,35 | -6,90 % | $1,44 | $1,46 | $1,32 | 4,77M |
| 2026-09-29 | $1,45 | -3,33 % | $1,54 | $1,55 | $1,42 | 2,16M |
| 2026-09-28 | $1,50 | +3,45 % | $1,45 | $1,53 | $1,43 | 8,68M |
| 2026-09-25 | $1,45 | -7,64 % | $1,57 | $1,59 | $1,45 | 5,78M |
| 2026-09-24 | $1,57 | -1,87 % | $1,60 | $1,60 | $1,50 | 3,26M |
| 2026-09-23 | $1,60 | -5,33 % | $1,69 | $1,70 | $1,59 | 2,94M |
| 2026-09-22 | $1,69 | 0,00 % | $1,71 | $1,71 | $1,60 | 4,98M |
| 2026-09-21 | $1,69 | +6,29 % | $1,64 | $1,69 | $1,60 | 3,57M |
| 2026-09-18 | $1,59 | -6,47 % | $1,68 | $1,72 | $1,59 | 6,87M |
| 2026-09-17 | $1,70 | +0,59 % | $1,75 | $1,76 | $1,65 | 5,40M |
| 2026-09-16 | $1,69 | -16,34 % | $2,04 | $2,04 | $1,67 | 8,41M |
| 2026-09-15 | $2,02 | -1,46 % | $2,05 | $2,06 | $1,96 | 4,49M |
| 2026-09-14 | $2,05 | -0,49 % | $2,05 | $2,11 | $2,02 | 1,81M |
| 2026-09-11 | $2,06 | +2,49 % | $2,05 | $2,10 | $2,02 | 2,40M |
| 2026-09-10 | $2,01 | -1,95 % | $2,05 | $2,11 | $2,01 | 2,65M |
| 2026-09-09 | $2,05 | -6,82 % | $2,17 | $2,21 | $2,05 | 2,77M |
| 2026-09-08 | $2,20 | +5,26 % | $2,09 | $2,24 | $2,08 | 3,53M |
| 2026-09-04 | $2,09 | +1,95 % | $2,03 | $2,12 | $2,00 | 1,76M |
| 2026-09-03 | $2,05 | +3,02 % | $2,01 | $2,05 | $1,97 | 1,09M |
| 2026-09-02 | $1,99 | +1,53 % | $1,96 | $2,01 | $1,95 | 730,70K |
| 2026-09-01 | $1,96 | +0,51 % | $1,96 | $1,98 | $1,92 | 879,40K |
| 2026-08-31 | $1,95 | -2,50 % | $2,02 | $2,02 | $1,93 | 1,65M |
| 2026-08-28 | $2,00 | -5,21 % | $2,10 | $2,11 | $1,99 | 2,13M |
| 2026-08-27 | $2,11 | -0,94 % | $2,12 | $2,16 | $2,10 | 899,10K |
| 2026-08-26 | $2,13 | +2,90 % | $2,06 | $2,14 | $2,03 | 1,19M |
| 2026-08-25 | $2,07 | +2,99 % | $2,02 | $2,10 | $1,98 | 2,07M |
| 2026-08-24 | $2,01 | -4,29 % | $2,10 | $2,10 | $2,00 | 1,62M |
| 2026-08-21 | $2,10 | +1,94 % | $2,09 | $2,14 | $2,08 | 1,07M |
| 2026-08-20 | $2,06 | -4,63 % | $2,14 | $2,15 | $2,03 | 1,32M |
| 2026-08-19 | $2,16 | +5,88 % | $2,10 | $2,19 | $2,09 | 2,29M |
| 2026-08-18 | $2,04 | -5,12 % | $2,15 | $2,15 | $2,01 | 2,29M |
| 2026-08-17 | $2,15 | +0,47 % | $2,13 | $2,22 | $2,10 | 1,40M |
| 2026-08-14 | $2,14 | -0,47 % | $2,12 | $2,15 | $2,06 | 1,61M |
| 2026-08-13 | $2,15 | +9,69 % | $1,99 | $2,15 | $1,98 | 2,47M |
| 2026-08-12 | $1,96 | -8,41 % | $2,14 | $2,18 | $1,95 | 2,38M |
| 2026-08-11 | $2,14 | +1,90 % | $2,05 | $2,15 | $2,05 | 1,25M |
| 2026-08-10 | $2,10 | -0,47 % | $2,05 | $2,10 | $2,03 | 1,31M |
| 2026-08-07 | $2,11 | +0,96 % | $2,08 | $2,12 | $2,05 | 886,50K |
| 2026-08-06 | $2,09 | -1,42 % | $2,09 | $2,15 | $2,07 | 779,20K |
| 2026-08-05 | $2,12 | +2,42 % | $2,05 | $2,14 | $2,05 | 1,98M |
| 2026-08-04 | $2,07 | +6,70 % | $1,93 | $2,08 | $1,92 | 1,65M |
| 2026-08-03 | $1,94 | +2,11 % | $1,90 | $1,97 | $1,89 | 1,03M |
| 2026-07-31 | $1,90 | -3,06 % | $1,94 | $1,95 | $1,86 | 1,85M |
| 2026-07-30 | $1,96 | 0,00 % | $1,95 | $1,99 | $1,94 | 1,01M |
| 2026-07-29 | $1,96 | -2,97 % | $2,02 | $2,02 | $1,91 | 1,66M |
| 2026-07-28 | $2,02 | -0,49 % | $2,02 | $2,03 | $1,96 | 2,05M |
| 2026-07-27 | $2,03 | +4,10 % | $1,96 | $2,05 | $1,96 | 1,43M |
| 2026-07-24 | $1,95 | -3,47 % | $2,04 | $2,05 | $1,90 | 2,33M |
| 2026-07-23 | $2,02 | +6,32 % | $2,03 | $2,20 | $1,97 | 5,91M |
| 2026-07-22 | $1,90 | -1,04 % | $1,90 | $1,99 | $1,88 | 3,87M |
| 2026-07-21 | $1,92 | +0,52 % | $1,91 | $1,98 | $1,90 | 1,63M |
| 2026-07-20 | $1,91 | -3,05 % | $1,96 | $2,00 | $1,90 | 2,38M |
| 2026-07-17 | $1,97 | +4,23 % | $1,86 | $2,03 | $1,84 | 2,10M |
| 2026-07-16 | $1,89 | -6,90 % | $2,02 | $2,04 | $1,86 | 1,78M |
| 2026-07-15 | $2,03 | +5,18 % | $1,92 | $2,05 | $1,88 | 2,55M |
| 2026-07-14 | $1,93 | +2,12 % | $1,93 | $1,96 | $1,85 | 3,33M |
| 2026-07-13 | $1,89 | -3,57 % | $1,99 | $2,00 | $1,89 | 3,22M |
| 2026-07-10 | $1,96 | -0,51 % | $1,99 | $1,99 | $1,87 | 3,55M |
| 2026-07-09 | $1,97 | -3,90 % | $2,10 | $2,15 | $1,90 | 4,79M |
| 2026-07-08 | $2,05 | -1,44 % | $2,05 | $2,13 | $1,97 | 3,37M |
| 2026-07-07 | $2,08 | +1,96 % | $2,17 | $2,17 | $1,99 | 5,41M |
| 2026-07-06 | $2,04 | -2,86 % | $2,10 | $2,22 | $2,04 | 4,09M |
| 2026-07-02 | $2,10 | +6,60 % | $2,01 | $2,11 | $1,96 | 3,35M |
| 2026-07-01 | $1,97 | -5,74 % | $2,10 | $2,17 | $1,96 | 3,96M |
| 2026-06-30 | $2,09 | -6,28 % | $2,20 | $2,29 | $2,05 | 5,38M |
| 2026-06-29 | $2,23 | +17,99 % | $1,93 | $2,27 | $1,91 | 11,21M |
| 2026-06-26 | $1,89 | +5,00 % | $1,80 | $1,90 | $1,78 | 23,23M |
| 2026-06-25 | $1,80 | -6,25 % | $1,93 | $1,95 | $1,78 | 2,82M |
| 2026-06-24 | $1,92 | -1,03 % | $1,93 | $1,98 | $1,90 | 1,57M |
| 2026-06-23 | $1,94 | +5,43 % | $1,82 | $2,03 | $1,82 | 2,82M |
| 2026-06-22 | $1,84 | -1,60 % | $1,90 | $1,97 | $1,82 | 2,11M |
| 2026-06-18 | $1,87 | +6,25 % | $1,79 | $1,93 | $1,79 | 4,04M |
| 2026-06-17 | $1,76 | -1,12 % | $1,79 | $1,84 | $1,73 | 3,95M |
| 2026-06-16 | $1,78 | +5,33 % | $1,68 | $1,81 | $1,65 | 3,49M |
| 2026-06-15 | $1,69 | -1,17 % | $1,72 | $1,74 | $1,68 | 2,11M |
| 2026-06-12 | $1,71 | -3,93 % | $1,78 | $1,81 | $1,69 | 2,18M |
| 2026-06-11 | $1,78 | +5,95 % | $1,67 | $1,81 | $1,66 | 3,09M |
| 2026-06-10 | $1,68 | -0,59 % | $1,68 | $1,75 | $1,66 | 1,36M |
| 2026-06-09 | $1,69 | -2,87 % | $1,75 | $1,76 | $1,64 | 1,70M |
| 2026-06-08 | $1,74 | 0,00 % | $1,78 | $1,80 | $1,72 | 1,10M |
| 2026-06-05 | $1,74 | -9,84 % | $1,93 | $1,94 | $1,66 | 4,32M |
| 2026-06-04 | $1,93 | 0,00 % | $1,90 | $2,06 | $1,89 | 1,53M |
| 2026-06-03 | $1,93 | +3,76 % | $1,88 | $1,96 | $1,84 | 3,39M |
| 2026-06-02 | $1,86 | -10,58 % | $2,05 | $2,14 | $1,85 | 5,20M |
| 2026-06-01 | $2,08 | -1,89 % | $2,10 | $2,14 | $2,08 | 3,37M |
| 2026-05-29 | $2,12 | +2,91 % | $2,06 | $2,13 | $2,06 | 751,90K |
| 2026-05-28 | $2,06 | -0,48 % | $2,05 | $2,15 | $2,05 | 1,34M |
| 2026-05-27 | $2,07 | +4,02 % | $1,96 | $2,16 | $1,96 | 2,95M |
| 2026-05-26 | $1,99 | +2,05 % | $1,94 | $2,00 | $1,94 | 2,58M |