Skip to main content

Palisade Bio, Inc. - Common Stock (NQ: PALI )

0.9175 -0.1325 (-12.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 0.9800 0.9750 0.8700 0.9175 410,042 -0.13(-12.62%)
Mar 12, 2025 0.9800 1.100 0.8062 1.050 10,242,367 +0.11(+11.70%)
Mar 11, 2025 0.8400 0.9700 0.8251 0.9400 212,737 +0.11(+12.79%)
Mar 10, 2025 0.8300 0.8550 0.8150 0.8334 33,587 -0.01(-1.71%)
Mar 07, 2025 0.8300 0.8600 0.8170 0.8479 16,908 +0.01(+1.30%)
Mar 06, 2025 0.8200 0.8490 0.8050 0.8370 55,417 +0.01(+1.64%)
Mar 05, 2025 0.8000 0.8490 0.8000 0.8235 50,913 +0.02(+3.09%)
Mar 04, 2025 0.8000 0.8195 0.7500 0.7988 87,749 -0.03(-3.48%)
Mar 03, 2025 0.8314 0.8329 0.8000 0.8276 37,886 -0.00(-0.17%)
Feb 28, 2025 0.8256 0.8500 0.8000 0.8290 43,989 +0.01(+0.61%)
Feb 27, 2025 0.8700 0.8800 0.8220 0.8240 77,881 -0.05(-5.52%)
Feb 26, 2025 0.8900 0.9090 0.8250 0.8721 117,417 -0.02(-2.00%)
Feb 25, 2025 0.9500 0.9700 0.8811 0.8899 87,693 -0.06(-5.98%)
Feb 24, 2025 0.9400 0.9712 0.9340 0.9465 48,825 +0.00(+0.35%)
Feb 21, 2025 0.9675 0.9700 0.9323 0.9432 86,697 -0.04(-3.76%)
Feb 20, 2025 1.010 1.010 0.9600 0.9800 198,145 +0.00(+0.37%)
Feb 19, 2025 0.9745 1.020 0.9600 0.9764 99,608 +0.00(+0.25%)
Feb 18, 2025 1.070 1.080 0.9500 0.9740 133,005 -0.07(-6.35%)
Feb 14, 2025 1.030 1.070 1.010 1.040 119,219 +0.01(+0.97%)
Feb 13, 2025 1.010 1.060 1.000 1.030 98,526 +0.00(+0.00%)
Feb 12, 2025 1.120 1.120 0.8900 1.030 452,041 -0.10(-8.85%)
Feb 11, 2025 1.180 1.180 1.110 1.130 174,014 -0.03(-2.59%)
Feb 10, 2025 1.230 1.250 1.150 1.160 662,002 -0.09(-7.20%)
Feb 07, 2025 1.300 1.310 1.215 1.250 116,327 -0.05(-3.85%)
Feb 06, 2025 1.330 1.350 1.290 1.300 59,790 -0.03(-2.26%)
Feb 05, 2025 1.360 1.400 1.305 1.330 104,836 -0.02(-1.48%)
Feb 04, 2025 1.290 1.370 1.280 1.350 115,144 +0.05(+3.45%)
Feb 03, 2025 1.320 1.341 1.250 1.305 114,431 -0.06(-4.04%)
Jan 31, 2025 1.430 1.430 1.340 1.360 176,294 -0.07(-4.90%)
Jan 30, 2025 1.490 1.500 1.400 1.430 89,214 +0.00(+0.00%)
Jan 29, 2025 1.500 1.500 1.420 1.430 191,821 -0.07(-4.67%)
Jan 28, 2025 1.490 1.560 1.400 1.500 168,346 +0.01(+0.67%)
Jan 27, 2025 1.560 1.590 1.480 1.490 148,756 -0.03(-1.97%)
Jan 24, 2025 1.490 1.650 1.470 1.520 524,190 +0.04(+2.70%)
Jan 23, 2025 1.430 1.520 1.400 1.480 244,948 +0.05(+3.50%)
Jan 22, 2025 1.490 1.550 1.330 1.430 307,948 -0.08(-5.30%)
Jan 21, 2025 1.510 1.620 1.490 1.510 213,074 +0.03(+2.03%)
Jan 17, 2025 1.590 1.650 1.450 1.480 404,553 -0.18(-10.84%)
Jan 16, 2025 1.740 1.820 1.510 1.660 12,495,773 -0.10(-5.68%)
Jan 15, 2025 1.750 1.820 1.620 1.760 113,555 +0.01(+0.57%)
Jan 14, 2025 1.830 1.900 1.610 1.750 260,211 -0.08(-4.37%)
Jan 13, 2025 1.890 1.960 1.800 1.830 117,727 -0.08(-4.19%)
Jan 10, 2025 1.920 2.015 1.870 1.910 129,267 -0.10(-4.98%)
Jan 08, 2025 2.280 2.310 1.800 2.010 386,390 -0.27(-11.84%)
Jan 07, 2025 2.220 2.590 2.200 2.280 596,942 +0.08(+3.64%)
Jan 06, 2025 1.950 2.440 1.780 2.200 1,181,469 +0.30(+15.79%)
Jan 03, 2025 1.850 1.930 1.780 1.900 213,463 +0.04(+2.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.