Palisade Bio, Inc. (PALI)
NASDAQ: PALI · Real-Time Price · USD
1.720
+0.090 (5.52%)
Mar 9, 2026, 3:31 PM EDT - Market open
Palisade Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.64 | 1.73 | 1.63 | 1.72 | - | 5.21% | 2,037,752 |
| Mar 6, 2026 | 1.64 | 1.67 | 1.61 | 1.63 | 1.63 | -0.61% | 2,518,316 |
| Mar 5, 2026 | 1.72 | 1.76 | 1.61 | 1.64 | 1.64 | -5.75% | 3,218,268 |
| Mar 4, 2026 | 1.72 | 1.77 | 1.67 | 1.74 | 1.74 | 2.96% | 1,027,620 |
| Mar 3, 2026 | 1.77 | 1.77 | 1.66 | 1.69 | 1.69 | -6.63% | 2,095,892 |
| Mar 2, 2026 | 1.75 | 1.85 | 1.71 | 1.81 | 1.81 | 2.26% | 2,528,484 |
| Feb 27, 2026 | 1.81 | 1.85 | 1.77 | 1.77 | 1.77 | -4.32% | 1,841,867 |
| Feb 26, 2026 | 1.93 | 1.93 | 1.79 | 1.85 | 1.85 | -2.63% | 2,495,974 |
| Feb 25, 2026 | 1.82 | 1.93 | 1.80 | 1.90 | 1.90 | 6.15% | 4,797,723 |
| Feb 24, 2026 | 1.63 | 1.80 | 1.61 | 1.79 | 1.79 | 11.18% | 5,517,290 |
| Feb 23, 2026 | 1.60 | 1.62 | 1.56 | 1.61 | 1.61 | 0.63% | 1,837,625 |
| Feb 20, 2026 | 1.66 | 1.67 | 1.58 | 1.60 | 1.60 | -1.84% | 2,258,837 |
| Feb 19, 2026 | 1.70 | 1.71 | 1.60 | 1.63 | 1.63 | -3.55% | 7,356,945 |
| Feb 18, 2026 | 1.70 | 1.77 | 1.66 | 1.69 | 1.69 | -0.59% | 2,905,198 |
| Feb 17, 2026 | 1.71 | 1.76 | 1.65 | 1.70 | 1.70 | -1.73% | 2,471,652 |
| Feb 13, 2026 | 1.75 | 1.84 | 1.72 | 1.73 | 1.73 | -0.57% | 2,609,830 |
| Feb 12, 2026 | 1.73 | 1.78 | 1.70 | 1.74 | 1.74 | - | 2,121,121 |
| Feb 11, 2026 | 1.78 | 1.79 | 1.65 | 1.74 | 1.74 | 0.58% | 4,017,067 |
| Feb 10, 2026 | 1.72 | 1.84 | 1.72 | 1.73 | 1.73 | 0.58% | 3,641,099 |
| Feb 9, 2026 | 1.61 | 1.80 | 1.60 | 1.72 | 1.72 | 4.88% | 3,789,592 |
| Feb 6, 2026 | 1.51 | 1.68 | 1.51 | 1.64 | 1.64 | 9.33% | 2,915,798 |
| Feb 5, 2026 | 1.56 | 1.58 | 1.48 | 1.50 | 1.50 | -5.06% | 5,771,684 |
| Feb 4, 2026 | 1.66 | 1.66 | 1.56 | 1.58 | 1.58 | -4.82% | 2,535,728 |
| Feb 3, 2026 | 1.62 | 1.68 | 1.59 | 1.66 | 1.66 | 3.11% | 1,748,619 |
| Feb 2, 2026 | 1.49 | 1.67 | 1.49 | 1.61 | 1.61 | 8.05% | 2,663,713 |
| Jan 30, 2026 | 1.60 | 1.63 | 1.45 | 1.49 | 1.49 | -7.45% | 6,548,115 |
| Jan 29, 2026 | 1.69 | 1.70 | 1.57 | 1.61 | 1.61 | -3.59% | 5,859,760 |
| Jan 28, 2026 | 1.81 | 1.82 | 1.67 | 1.67 | 1.67 | -7.73% | 3,417,263 |
| Jan 27, 2026 | 1.80 | 1.85 | 1.78 | 1.81 | 1.81 | - | 1,903,537 |
| Jan 26, 2026 | 1.85 | 1.93 | 1.80 | 1.81 | 1.81 | -5.24% | 3,433,878 |
| Jan 23, 2026 | 1.88 | 1.96 | 1.83 | 1.91 | 1.91 | 3.24% | 3,933,578 |
| Jan 22, 2026 | 1.79 | 1.93 | 1.77 | 1.85 | 1.85 | 5.71% | 5,532,295 |
| Jan 21, 2026 | 1.89 | 1.90 | 1.71 | 1.75 | 1.75 | -7.41% | 5,962,075 |
| Jan 20, 2026 | 1.66 | 1.90 | 1.66 | 1.89 | 1.89 | 13.86% | 14,265,882 |
| Jan 16, 2026 | 1.79 | 1.81 | 1.64 | 1.66 | 1.66 | -5.14% | 9,877,188 |
| Jan 15, 2026 | 1.94 | 1.94 | 1.75 | 1.75 | 1.75 | -10.26% | 6,947,186 |
| Jan 14, 2026 | 1.91 | 2.01 | 1.83 | 1.95 | 1.95 | 3.17% | 4,153,953 |
| Jan 13, 2026 | 1.89 | 1.91 | 1.82 | 1.89 | 1.89 | -0.53% | 2,619,423 |
| Jan 12, 2026 | 1.99 | 1.99 | 1.80 | 1.90 | 1.90 | -4.52% | 7,991,625 |
| Jan 9, 2026 | 1.97 | 2.03 | 1.86 | 1.99 | 1.99 | 4.74% | 5,998,155 |
| Jan 8, 2026 | 1.99 | 2.01 | 1.85 | 1.90 | 1.90 | -5.94% | 4,518,855 |
| Jan 7, 2026 | 2.01 | 2.12 | 1.90 | 2.02 | 2.02 | 5.21% | 9,703,919 |
| Jan 6, 2026 | 2.11 | 2.11 | 1.92 | 1.92 | 1.92 | -8.57% | 3,856,838 |
| Jan 5, 2026 | 2.52 | 2.55 | 2.08 | 2.10 | 2.10 | -16.00% | 7,227,181 |
| Jan 2, 2026 | 2.35 | 2.54 | 2.29 | 2.50 | 2.50 | 6.38% | 5,574,457 |
| Dec 31, 2025 | 2.35 | 2.37 | 2.24 | 2.35 | 2.35 | -0.42% | 4,290,049 |
| Dec 30, 2025 | 2.64 | 2.64 | 2.35 | 2.36 | 2.36 | -4.84% | 6,913,915 |
| Dec 29, 2025 | 2.33 | 2.57 | 2.29 | 2.48 | 2.48 | 15.35% | 13,830,373 |
| Dec 26, 2025 | 2.18 | 2.18 | 2.10 | 2.15 | 2.15 | -2.27% | 1,340,212 |
| Dec 24, 2025 | 2.08 | 2.30 | 2.06 | 2.20 | 2.20 | 5.26% | 5,391,950 |
| Dec 23, 2025 | 2.05 | 2.19 | 2.02 | 2.09 | 2.09 | 0.48% | 4,031,488 |
| Dec 22, 2025 | 1.98 | 2.15 | 1.93 | 2.08 | 2.08 | 13.66% | 7,513,634 |
| Dec 19, 2025 | 1.69 | 1.86 | 1.69 | 1.83 | 1.83 | 9.58% | 8,999,771 |
| Dec 18, 2025 | 1.73 | 1.77 | 1.65 | 1.67 | 1.67 | -0.60% | 1,875,488 |
| Dec 17, 2025 | 1.74 | 1.77 | 1.68 | 1.68 | 1.68 | -2.33% | 2,101,305 |
| Dec 16, 2025 | 1.78 | 1.83 | 1.65 | 1.72 | 1.72 | -4.97% | 6,757,383 |
| Dec 15, 2025 | 1.96 | 1.98 | 1.78 | 1.81 | 1.81 | -6.70% | 3,949,534 |
| Dec 12, 2025 | 2.20 | 2.21 | 1.93 | 1.94 | 1.94 | -11.82% | 4,554,945 |
| Dec 11, 2025 | 2.18 | 2.27 | 2.12 | 2.20 | 2.20 | 4.76% | 8,893,887 |
| Dec 10, 2025 | 2.07 | 2.20 | 1.98 | 2.10 | 2.10 | 10.53% | 14,153,591 |
| Dec 9, 2025 | 1.78 | 2.00 | 1.73 | 1.90 | 1.90 | 4.97% | 4,509,114 |
| Dec 8, 2025 | 1.81 | 1.84 | 1.75 | 1.81 | 1.81 | 0.56% | 2,747,996 |
| Dec 5, 2025 | 1.81 | 1.83 | 1.75 | 1.80 | 1.80 | - | 2,191,338 |
| Dec 4, 2025 | 1.73 | 1.86 | 1.69 | 1.80 | 1.80 | 6.51% | 6,589,037 |
| Dec 3, 2025 | 1.83 | 1.83 | 1.65 | 1.69 | 1.69 | -7.65% | 6,964,735 |
| Dec 2, 2025 | 1.88 | 1.93 | 1.70 | 1.83 | 1.83 | -2.14% | 5,010,680 |
| Dec 1, 2025 | 2.07 | 2.07 | 1.85 | 1.87 | 1.87 | -11.37% | 4,578,354 |
| Nov 28, 2025 | 2.16 | 2.26 | 2.09 | 2.11 | 2.11 | -5.38% | 2,557,458 |
| Nov 26, 2025 | 2.17 | 2.29 | 2.00 | 2.23 | 2.23 | 3.72% | 4,204,405 |
| Nov 25, 2025 | 2.28 | 2.31 | 2.13 | 2.15 | 2.15 | -5.70% | 2,069,317 |
| Nov 24, 2025 | 2.15 | 2.32 | 2.14 | 2.28 | 2.28 | 7.04% | 3,330,000 |
| Nov 21, 2025 | 2.34 | 2.36 | 2.11 | 2.13 | 2.13 | -8.97% | 3,907,972 |
| Nov 20, 2025 | 2.23 | 2.45 | 2.22 | 2.34 | 2.34 | 7.83% | 4,984,884 |
| Nov 19, 2025 | 2.09 | 2.32 | 2.08 | 2.17 | 2.17 | 4.83% | 5,001,687 |
| Nov 18, 2025 | 2.03 | 2.19 | 2.00 | 2.07 | 2.07 | - | 2,892,443 |
| Nov 17, 2025 | 2.14 | 2.30 | 2.03 | 2.07 | 2.07 | -3.27% | 4,666,573 |
| Nov 14, 2025 | 1.85 | 2.23 | 1.85 | 2.14 | 2.14 | 14.44% | 5,517,289 |
| Nov 13, 2025 | 2.00 | 2.02 | 1.83 | 1.87 | 1.87 | -8.33% | 2,045,269 |
| Nov 12, 2025 | 1.82 | 2.07 | 1.82 | 2.04 | 2.04 | 12.09% | 5,510,991 |
| Nov 11, 2025 | 1.76 | 1.86 | 1.65 | 1.82 | 1.82 | 2.82% | 3,869,397 |
| Nov 10, 2025 | 1.71 | 1.82 | 1.69 | 1.77 | 1.77 | 5.36% | 2,090,921 |
| Nov 7, 2025 | 1.63 | 1.70 | 1.52 | 1.68 | 1.68 | 1.20% | 4,021,396 |
| Nov 6, 2025 | 1.69 | 1.78 | 1.65 | 1.66 | 1.66 | -1.19% | 1,724,545 |
| Nov 5, 2025 | 1.80 | 1.84 | 1.66 | 1.68 | 1.68 | -8.70% | 3,893,905 |
| Nov 4, 2025 | 1.91 | 1.97 | 1.80 | 1.84 | 1.84 | -8.00% | 2,226,197 |
| Nov 3, 2025 | 1.99 | 2.03 | 1.77 | 2.00 | 2.00 | -3.38% | 6,387,923 |
| Oct 31, 2025 | 1.99 | 2.09 | 1.92 | 2.07 | 2.07 | 6.70% | 4,959,936 |
| Oct 30, 2025 | 2.00 | 2.12 | 1.92 | 1.94 | 1.94 | -8.49% | 5,460,475 |
| Oct 29, 2025 | 1.88 | 2.14 | 1.88 | 2.12 | 2.12 | 14.59% | 12,738,927 |
| Oct 28, 2025 | 1.67 | 1.87 | 1.64 | 1.85 | 1.85 | 11.45% | 6,506,178 |
| Oct 27, 2025 | 1.72 | 1.74 | 1.61 | 1.66 | 1.66 | -4.60% | 2,808,598 |
| Oct 24, 2025 | 1.74 | 1.78 | 1.69 | 1.74 | 1.74 | -1.69% | 2,280,623 |
| Oct 23, 2025 | 1.60 | 1.78 | 1.60 | 1.77 | 1.77 | 8.59% | 2,604,721 |
| Oct 22, 2025 | 1.75 | 1.77 | 1.56 | 1.63 | 1.63 | -7.91% | 5,183,485 |
| Oct 21, 2025 | 1.85 | 1.90 | 1.76 | 1.77 | 1.77 | -4.84% | 2,825,032 |
| Oct 20, 2025 | 1.73 | 1.89 | 1.66 | 1.86 | 1.86 | 6.90% | 3,845,268 |
| Oct 17, 2025 | 1.71 | 1.88 | 1.70 | 1.74 | 1.74 | 0.58% | 5,091,216 |
| Oct 16, 2025 | 1.75 | 1.90 | 1.67 | 1.73 | 1.73 | - | 5,642,821 |
| Oct 15, 2025 | 1.84 | 1.85 | 1.66 | 1.73 | 1.73 | -6.49% | 5,702,633 |
| Oct 14, 2025 | 1.83 | 1.92 | 1.75 | 1.85 | 1.85 | - | 2,693,065 |