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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 31, 2025	1.09	1.02	1.02	1.09	0.95	2.4M
July 30, 2025	1.07	1.06	1.06	1.09	1	257,276
July 29, 2025	1.35	1.09	1.09	1.35	1.06	679,586
July 28, 2025	1.2	1.24	1.24	1.4	1.15	1.67M
July 25, 2025	1.13	1.16	1.16	1.29	1.12	1.52M
July 24, 2025	1	1.11	1.11	1.15	0.96	1.38M
July 23, 2025	0.86	1.22	1.22	1.36	0.86	11.96M
July 22, 2025	0.97	0.86	0.86	0.99	0.83	532,109
July 21, 2025	0.8	0.95	0.95	0.95	0.76	1.48M
July 18, 2025	0.76	0.75	0.75	0.77	0.75	48,481
July 17, 2025	0.75	0.75	0.75	0.76	0.72	66,000
July 16, 2025	0.75	0.75	0.75	0.76	0.73	28,000
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

Palisade Bio, Inc. (PALI) NASDAQ