Palisade Bio, Inc. - PALI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	0.75	0.75	0.75	0.76	0.73	68,538
July 14, 2025	0.79	0.76	0.76	0.79	0.75	62,212
July 11, 2025	0.77	0.75	0.75	0.79	0.75	120,021
July 10, 2025	0.77	0.78	0.78	0.79	0.76	77,798
July 09, 2025	0.73	0.76	0.76	0.76	0.72	138,932
July 08, 2025	0.74	0.72	0.72	0.75	0.7	179,425
July 07, 2025	0.72	0.73	0.73	0.76	0.72	43,700
July 03, 2025	0.73	0.73	0.73	0.73	0.7	27,836
July 02, 2025	0.7	0.73	0.73	0.77	0.7	123,431
July 01, 2025	0.72	0.72	0.72	0.73	0.7	99,590
June 30, 2025	0.69	0.68	0.68	0.7	0.66	76,447
June 27, 2025	0.72	0.7	0.7	0.72	0.7	117,525
June 26, 2025	0.72	0.71	0.71	0.72	0.7	132,746
June 25, 2025	0.72	0.73	0.73	0.74	0.7	145,300
June 24, 2025	0.71	0.74	0.74	0.74	0.69	129,800
June 23, 2025	0.62	0.7	0.7	0.74	0.62	533,843
June 20, 2025	0.63	0.62	0.62	0.65	0.62	63,131
June 18, 2025	0.64	0.64	0.64	0.66	0.64	123,003
June 17, 2025	0.64	0.64	0.64	0.67	0.61	169,278
June 16, 2025	0.62	0.61	0.61	0.63	0.6	196,400
June 13, 2025	0.66	0.64	0.64	0.67	0.63	307,969
June 12, 2025	0.7	0.69	0.69	0.75	0.66	3.19M
June 11, 2025	0.65	0.66	0.66	0.69	0.65	159,234
June 10, 2025	0.72	0.67	0.67	0.72	0.65	2.48M
June 09, 2025	0.71	0.71	0.71	0.72	0.69	126,681
June 06, 2025	0.68	0.7	0.7	0.72	0.68	77,534
June 05, 2025	0.7	0.68	0.68	0.72	0.67	116,233
June 04, 2025	0.72	0.72	0.72	0.76	0.7	58,900
June 03, 2025	0.74	0.74	0.74	0.77	0.73	50,214
June 02, 2025	0.74	0.76	0.76	0.77	0.72	36,045
May 30, 2025	0.71	0.74	0.74	0.75	0.67	72,055
May 29, 2025	0.77	0.69	0.69	0.77	0.69	161,389
May 28, 2025	0.81	0.77	0.77	0.81	0.76	132,100
May 27, 2025	0.86	0.81	0.81	0.86	0.78	884,121
May 23, 2025	0.79	0.81	0.81	0.81	0.75	87,289
May 22, 2025	0.74	0.76	0.76	0.77	0.74	29,441
May 21, 2025	0.76	0.76	0.76	0.8	0.75	170,006
May 20, 2025	0.69	0.74	0.74	0.78	0.68	355,109
May 19, 2025	0.68	0.69	0.69	0.7	0.65	87,900
May 16, 2025	0.69	0.69	0.69	0.71	0.69	41,949
May 15, 2025	0.69	0.68	0.68	0.71	0.62	213,016
May 14, 2025	0.73	0.7	0.7	0.73	0.69	142,704
May 13, 2025	0.8	0.73	0.73	1.05	0.66	5.4M
May 12, 2025	0.75	0.77	0.77	0.78	0.72	62,720
May 09, 2025	0.76	0.75	0.75	0.79	0.73	23,545
May 08, 2025	0.76	0.76	0.74	0.76	0.73	38,725
May 07, 2025	0.83	0.76	0.76	0.83	0.73	55,700
May 06, 2025	0.69	0.83	0.83	0.83	0.66	1.15M
May 05, 2025	0.78	0.79	0.79	0.79	0.75	43,000
May 02, 2025	0.83	0.79	0.79	0.83	0.77	36,170
May 01, 2025	0.82	0.78	0.78	0.82	0.78	48,400
April 30, 2025	0.77	0.78	0.78	0.81	0.74	76,475
April 29, 2025	0.78	0.76	0.76	0.79	0.74	23,695
April 28, 2025	0.73	0.78	0.78	0.78	0.72	32,349
April 25, 2025	0.73	0.72	0.72	0.78	0.69	24,237
April 24, 2025	0.73	0.74	0.74	0.76	0.7	39,184
April 23, 2025	0.71	0.71	0.71	0.73	0.69	20,600
April 22, 2025	0.71	0.69	0.69	0.73	0.69	34,668
April 21, 2025	0.69	0.71	0.71	0.73	0.67	29,541
April 17, 2025	0.7	0.72	0.72	0.72	0.69	46,643

Palisade Bio, Inc. (PALI) NASDAQ