Palisade Bio, Inc. (PALI) NASDAQ

0.69

+0.0013(+0.19%)

Updated at May 19 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 16, 2025	0.68	0.7	0.7	0.71	0.68	33,500
April 15, 2025	0.68	0.67	0.67	0.7	0.67	29,530
April 14, 2025	0.7	0.7	0.7	0.7	0.67	32,784
April 11, 2025	0.68	0.7	0.7	0.7	0.67	28,116
April 10, 2025	0.69	0.68	0.68	0.7	0.68	33,500
April 09, 2025	0.69	0.71	0.71	0.71	0.65	46,595
April 08, 2025	0.77	0.69	0.69	0.77	0.67	56,292
April 07, 2025	0.74	0.73	0.73	0.74	0.71	67,206
April 04, 2025	0.64	0.71	0.71	0.74	0.6	167,124
April 03, 2025	0.67	0.64	0.64	0.68	0.64	25,876
April 02, 2025	0.68	0.67	0.67	0.68	0.65	49,168
April 01, 2025	0.65	0.67	0.67	0.68	0.64	54,649
March 31, 2025	0.67	0.68	0.68	0.69	0.64	68,883
March 28, 2025	0.69	0.69	0.69	0.71	0.68	25,141
March 27, 2025	0.73	0.69	0.69	0.73	0.66	75,001
March 26, 2025	0.7	0.7	0.7	0.72	0.65	94,700
March 25, 2025	0.72	0.69	0.69	0.72	0.67	44,433
March 24, 2025	0.71	0.7	0.7	0.73	0.66	119,617
March 21, 2025	0.79	0.71	0.71	0.79	0.7	320,325
March 20, 2025	0.78	0.78	0.78	0.82	0.78	61,800
March 19, 2025	0.79	0.81	0.81	0.82	0.77	85,657
March 18, 2025	0.84	0.8	0.8	0.84	0.77	184,820
March 17, 2025	0.98	0.85	0.85	0.98	0.82	401,394
March 14, 2025	0.96	1	1	1.1	0.95	1.46M
March 13, 2025	0.98	0.92	0.92	0.98	0.87	413,521
March 12, 2025	0.98	1.05	1.05	1.1	0.81	10.26M
March 11, 2025	0.84	0.94	0.94	0.97	0.83	242,200
March 10, 2025	0.83	0.83	0.83	0.86	0.82	33,600
March 07, 2025	0.83	0.85	0.85	0.86	0.82	16,893
March 06, 2025	0.82	0.84	0.84	0.85	0.81	56,704
March 05, 2025	0.8	0.82	0.82	0.85	0.8	50,944
March 04, 2025	0.8	0.8	0.8	0.82	0.75	87,730
March 03, 2025	0.83	0.83	0.83	0.83	0.8	39,798
February 28, 2025	0.83	0.83	0.83	0.85	0.8	43,989
February 27, 2025	0.87	0.82	0.82	0.88	0.82	77,931
February 26, 2025	0.89	0.87	0.87	0.91	0.83	117,417
February 25, 2025	0.95	0.89	0.89	0.97	0.88	88,300
February 24, 2025	0.94	0.95	0.95	0.97	0.93	48,945
February 21, 2025	0.97	0.94	0.94	0.97	0.93	86,697