Palisade Bio, Inc. (PALI) NASDAQ
1.94
-0.055(-2.76%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.94
-0.055(-2.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 17, 2026 | 1.99 | 1.99 | 1.99 | 2.04 | 1.98 | 2.74M |
| March 16, 2026 | 1.96 | 1.99 | 1.99 | 2.09 | 1.96 | 4.16M |
| March 13, 2026 | 2 | 1.94 | 1.94 | 2.08 | 1.94 | 3.03M |
| March 12, 2026 | 1.98 | 2.03 | 2.03 | 2.05 | 1.88 | 4.26M |
| March 11, 2026 | 1.9 | 2 | 2 | 2.01 | 1.89 | 3.81M |
| March 10, 2026 | 1.74 | 1.92 | 1.92 | 1.95 | 1.74 | 4.59M |
| March 09, 2026 | 1.64 | 1.74 | 1.74 | 1.74 | 1.63 | 2.62M |
| March 06, 2026 | 1.64 | 1.63 | 1.63 | 1.67 | 1.61 | 2.55M |
| March 05, 2026 | 1.72 | 1.64 | 1.64 | 1.76 | 1.61 | 3.23M |
| March 04, 2026 | 1.72 | 1.74 | 1.74 | 1.77 | 1.68 | 1.03M |
| March 03, 2026 | 1.77 | 1.69 | 1.69 | 1.78 | 1.66 | 2.09M |
| March 02, 2026 | 1.75 | 1.81 | 1.81 | 1.85 | 1.71 | 2.56M |
| February 27, 2026 | 1.81 | 1.77 | 1.77 | 1.85 | 1.77 | 1.86M |
| February 26, 2026 | 1.93 | 1.85 | 1.85 | 1.93 | 1.79 | 2.5M |
| February 25, 2026 | 1.82 | 1.9 | 1.9 | 1.93 | 1.8 | 4.85M |
| February 24, 2026 | 1.63 | 1.79 | 1.79 | 1.8 | 1.61 | 5.6M |
| February 23, 2026 | 1.6 | 1.61 | 1.61 | 1.62 | 1.56 | 1.84M |
| February 20, 2026 | 1.66 | 1.6 | 0 | 1.67 | 1.58 | 2.26M |
| February 19, 2026 | 1.7 | 1.63 | 0 | 1.71 | 1.6 | 7.36M |
| February 18, 2026 | 1.7 | 1.69 | 0 | 1.77 | 1.66 | 2.91M |
| February 17, 2026 | 1.71 | 1.7 | 0 | 1.76 | 1.65 | 2.47M |
| February 13, 2026 | 1.75 | 1.73 | 0 | 1.84 | 1.72 | 2.61M |
| February 12, 2026 | 1.73 | 1.74 | 0 | 1.78 | 1.7 | 2.12M |
| February 11, 2026 | 1.78 | 1.74 | 0 | 1.79 | 1.65 | 4.02M |
| February 10, 2026 | 1.72 | 1.73 | 0 | 1.84 | 1.72 | 3.64M |
| February 09, 2026 | 1.61 | 1.72 | 0 | 1.8 | 1.6 | 3.79M |
| February 06, 2026 | 1.51 | 1.64 | 0 | 1.68 | 1.51 | 2.92M |
| February 05, 2026 | 1.56 | 1.5 | 0 | 1.58 | 1.48 | 5.77M |
| February 04, 2026 | 1.66 | 1.58 | 0 | 1.66 | 1.56 | 2.54M |
| February 03, 2026 | 1.62 | 1.66 | 0 | 1.68 | 1.59 | 1.75M |
| February 02, 2026 | 1.49 | 1.61 | 0 | 1.67 | 1.49 | 2.66M |
| January 30, 2026 | 1.6 | 1.49 | 0 | 1.63 | 1.45 | 6.55M |
| January 29, 2026 | 1.69 | 1.61 | 0 | 1.7 | 1.57 | 5.86M |
| January 28, 2026 | 1.81 | 1.67 | 0 | 1.82 | 1.67 | 3.42M |
| January 27, 2026 | 1.8 | 1.81 | 0 | 1.85 | 1.78 | 1.9M |
| January 26, 2026 | 1.85 | 1.81 | 0 | 1.93 | 1.8 | 3.43M |
| January 23, 2026 | 1.88 | 1.91 | 0 | 1.96 | 1.83 | 3.93M |
| January 22, 2026 | 1.79 | 1.85 | 0 | 1.93 | 1.77 | 5.53M |
| January 21, 2026 | 1.89 | 1.75 | 0 | 1.9 | 1.71 | 5.96M |
| January 20, 2026 | 1.66 | 1.89 | 0 | 1.9 | 1.66 | 14.27M |
| January 16, 2026 | 1.79 | 1.66 | 0 | 1.81 | 1.64 | 9.88M |
| January 15, 2026 | 1.94 | 1.75 | 0 | 1.94 | 1.75 | 6.95M |
| January 14, 2026 | 1.91 | 1.95 | 0 | 2.01 | 1.83 | 4.15M |
| January 13, 2026 | 1.89 | 1.89 | 0 | 1.91 | 1.82 | 2.62M |
| January 12, 2026 | 1.99 | 1.9 | 0 | 1.99 | 1.8 | 7.99M |
| January 09, 2026 | 1.97 | 1.99 | 0 | 2.03 | 1.86 | 6M |
| January 08, 2026 | 1.99 | 1.9 | 0 | 2.01 | 1.85 | 4.52M |
| January 07, 2026 | 2.01 | 2.02 | 0 | 2.12 | 1.9 | 9.7M |
| January 06, 2026 | 2.11 | 1.92 | 0 | 2.11 | 1.92 | 3.86M |
| January 05, 2026 | 2.52 | 2.1 | 0 | 2.55 | 2.08 | 7.23M |
| January 02, 2026 | 2.35 | 2.5 | 0 | 2.54 | 2.29 | 5.57M |
| December 31, 2025 | 2.35 | 2.35 | 0 | 2.37 | 2.24 | 4.29M |
| December 30, 2025 | 2.64 | 2.36 | 0 | 2.64 | 2.35 | 6.91M |
| December 29, 2025 | 2.33 | 2.48 | 0 | 2.57 | 2.29 | 13.83M |
| December 26, 2025 | 2.18 | 2.15 | 0 | 2.18 | 2.1 | 1.34M |
| December 24, 2025 | 2.08 | 2.2 | 0 | 2.3 | 2.06 | 5.39M |
| December 23, 2025 | 2.05 | 2.09 | 0 | 2.19 | 2.02 | 4.03M |
| December 22, 2025 | 1.98 | 2.08 | 0 | 2.15 | 1.93 | 7.51M |
| December 19, 2025 | 1.69 | 1.83 | 0 | 1.86 | 1.69 | 9M |
| December 18, 2025 | 1.73 | 1.67 | 0 | 1.77 | 1.65 | 1.88M |