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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	1.74	1.74	1.74	1.78	1.69	2.28M
October 23, 2025	1.6	1.77	1.77	1.78	1.6	2.6M
October 22, 2025	1.75	1.63	1.63	1.77	1.56	5.18M
October 21, 2025	1.85	1.77	1.77	1.9	1.76	2.78M
October 20, 2025	1.73	1.86	1.86	1.89	1.66	3.85M
October 17, 2025	1.71	1.74	1.74	1.88	1.7	5.09M
October 16, 2025	1.75	1.73	1.73	1.9	1.67	5.64M
October 15, 2025	1.84	1.73	1.73	1.85	1.66	5.7M
October 14, 2025	1.83	1.85	1.85	1.92	1.75	2.69M
October 13, 2025	2.03	1.85	1.85	2.03	1.7	7.91M
October 10, 2025	2.07	2	2	2.14	1.83	9.25M
October 09, 2025	1.94	2.1	2.1	2.28	1.92	12.38M
October 08, 2025	1.84	2	2	2.16	1.71	22.5M
October 07, 2025	1.98	1.68	1.68	2	1.64	15.32M
October 06, 2025	1.96	1.91	1.91	2.28	1.72	54.13M
October 03, 2025	1.85	1.6	1.6	1.86	1.52	20.8M
October 02, 2025	1.52	1.7	1.7	1.78	1.38	24.54M
October 01, 2025	0.77	1.31	1.31	1.81	0.77	166.18M
September 30, 2025	0.89	0.86	0.86	0.93	0.83	928,070
September 29, 2025	0.89	0.92	0.92	0.96	0.81	1.29M
September 26, 2025	0.8	0.9	0.9	0.91	0.79	1.24M
September 25, 2025	0.7	0.77	0.77	0.78	0.7	974,900
September 24, 2025	0.64	0.68	0.68	0.73	0.64	1.42M
September 23, 2025	0.62	0.63	0.63	0.66	0.62	307,032
September 22, 2025	0.58	0.63	0.63	0.64	0.58	527,700
September 19, 2025	0.61	0.6	0.6	0.61	0.59	383,515
September 18, 2025	0.58	0.6	0.6	0.61	0.57	484,000
September 17, 2025	0.61	0.58	0.58	0.66	0.55	10.85M
September 16, 2025	0.58	0.6	0.6	0.6	0.58	105,730
September 15, 2025	0.6	0.59	0.59	0.62	0.56	246,500
September 12, 2025	0.57	0.6	0.6	0.6	0.57	194,600
September 11, 2025	0.53	0.58	0.58	0.58	0.53	216,100
September 10, 2025	0.55	0.54	0.54	0.55	0.53	440,769
September 09, 2025	0.55	0.56	0.56	0.57	0.55	230,451
September 08, 2025	0.63	0.57	0.57	0.63	0.56	867,600
September 05, 2025	0.64	0.63	0.63	0.66	0.59	4.97M
September 04, 2025	0.64	0.63	0.63	0.66	0.62	256,932
September 03, 2025	0.64	0.65	0.65	0.66	0.64	233,031
September 02, 2025	0.68	0.66	0.66	0.68	0.65	221,000
August 29, 2025	0.69	0.68	0.68	0.69	0.66	81,273
August 28, 2025	0.67	0.68	0.68	0.68	0.65	229,746
August 27, 2025	0.68	0.66	0.66	0.69	0.65	441,805
August 26, 2025	0.72	0.68	0.68	0.72	0.66	350,191
August 25, 2025	0.75	0.69	0.69	0.75	0.69	606,500
August 22, 2025	0.71	0.75	0.75	0.75	0.71	210,736
August 21, 2025	0.72	0.73	0.73	0.73	0.71	128,718
August 20, 2025	0.8	0.72	0.72	0.8	0.7	257,900
August 19, 2025	0.82	0.78	0.78	0.82	0.75	282,346
August 18, 2025	0.82	0.8	0.8	0.82	0.79	255,727
August 15, 2025	0.85	0.8	0.8	0.85	0.79	319,255
August 14, 2025	0.83	0.82	0.82	0.84	0.79	347,650
August 13, 2025	0.74	0.81	0.81	0.84	0.72	942,300
August 12, 2025	0.68	0.75	0.75	0.78	0.66	999,215
August 11, 2025	0.81	0.74	0.74	0.81	0.71	1.6M
August 08, 2025	0.86	0.79	0.79	0.86	0.77	2.87M
August 07, 2025	1.49	0.88	0.88	1.9	0.84	94.49M
August 06, 2025	1.01	1	1	1.04	0.97	200,746
August 05, 2025	1.02	1.02	1.02	1.05	1	76,957
August 04, 2025	1.08	1.04	1.04	1.08	1.01	187,200
August 01, 2025	1.01	1.01	1.01	1.08	0.99	192,896

Palisade Bio, Inc. (PALI) NASDAQ