Palisade Bio, Inc. PALI
NASDAQ · United States · Health Technology
$1.44+0.01 (+0.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |