Skip to main content
Palisade Bio, Inc. (PALI)
NASDAQ: PALI · Real-Time Price · USD
1.950
-0.010 (-0.51%)
At close: Apr 28, 2026, 4:00 PM EDT
1.940
-0.010 (-0.51%)
After-hours: Apr 28, 2026, 7:55 PM EDT

Palisade Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.962.051.941.951.95-0.51%3,671,748
Apr 27, 20262.052.181.931.961.96-5.77%3,437,207
Apr 24, 20262.182.192.032.082.08-4.15%4,676,275
Apr 23, 20262.352.392.152.172.17-7.26%9,362,991
Apr 22, 20262.802.862.292.342.34-16.43%9,011,481
Apr 21, 20262.492.802.412.802.8012.00%10,750,509
Apr 20, 20262.342.532.342.502.504.17%3,565,741
Apr 17, 20262.352.452.282.402.403.00%3,527,344
Apr 16, 20262.342.442.272.332.33-0.43%3,012,541
Apr 15, 20262.092.352.092.342.3413.59%5,803,365
Apr 14, 20261.982.101.972.062.063.52%4,050,338
Apr 13, 20261.852.011.851.991.999.34%3,158,952
Apr 10, 20261.982.001.791.821.82-8.08%5,103,430
Apr 9, 20261.882.021.881.981.985.88%3,394,312
Apr 8, 20261.962.001.861.871.87-2.09%1,783,050
Apr 7, 20261.911.961.871.911.91-1.04%2,477,140
Apr 6, 20261.892.021.871.931.932.12%3,097,227
Apr 2, 20261.851.921.811.891.890.53%2,531,511
Apr 1, 20261.741.951.731.881.887.43%5,253,701
Mar 31, 20261.771.871.481.751.75-1.69%14,955,318
Mar 30, 20261.951.981.711.781.78-11.00%7,639,095
Mar 27, 20261.942.001.932.002.002.04%3,525,176
Mar 26, 20262.032.161.921.961.96-2.00%4,112,678
Mar 25, 20262.022.161.992.002.00-4,556,659
Mar 24, 20261.902.021.832.002.004.71%3,045,195
Mar 23, 20261.911.941.841.911.911.06%1,835,146
Mar 20, 20261.982.021.851.891.89-5.03%2,956,156
Mar 19, 20261.902.031.861.991.991.02%2,131,009
Mar 18, 20261.972.011.901.971.97-1.01%4,301,912
Mar 17, 20261.992.041.981.991.99-2,799,377
Mar 16, 20261.962.091.961.991.992.58%4,176,011
Mar 13, 20262.002.081.941.941.94-4.43%3,104,998
Mar 12, 20261.982.051.882.032.031.50%4,271,066
Mar 11, 20261.902.011.892.002.004.17%3,859,046
Mar 10, 20261.741.951.741.921.9210.34%4,642,249
Mar 9, 20261.641.741.631.741.746.75%2,673,784
Mar 6, 20261.641.671.611.631.63-0.61%2,550,439
Mar 5, 20261.721.761.611.641.64-5.75%3,227,244
Mar 4, 20261.721.771.671.741.742.96%1,029,895
Mar 3, 20261.771.771.661.691.69-6.63%2,100,084
Mar 2, 20261.751.851.711.811.812.26%2,564,897
Feb 27, 20261.811.851.771.771.77-4.32%1,856,995
Feb 26, 20261.931.931.791.851.85-2.63%2,496,128
Feb 25, 20261.821.931.801.901.906.15%4,847,433
Feb 24, 20261.631.801.611.791.7911.18%5,598,601
Feb 23, 20261.601.621.561.611.610.63%1,843,546
Feb 20, 20261.661.671.581.601.60-1.84%2,261,577
Feb 19, 20261.701.711.601.631.63-3.55%7,362,517
Feb 18, 20261.701.771.661.691.69-0.59%2,906,532
Feb 17, 20261.711.761.651.701.70-1.73%2,471,653
Feb 13, 20261.751.841.721.731.73-0.57%2,609,830
Feb 12, 20261.731.781.701.741.74-2,121,121
Feb 11, 20261.781.791.651.741.740.58%4,017,067
Feb 10, 20261.721.841.721.731.730.58%3,641,099
Feb 9, 20261.611.801.601.721.724.88%3,789,592
Feb 6, 20261.511.681.511.641.649.33%2,915,798
Feb 5, 20261.561.581.481.501.50-5.06%5,771,684
Feb 4, 20261.661.661.561.581.58-4.82%2,535,728
Feb 3, 20261.621.681.591.661.663.11%1,748,619
Feb 2, 20261.491.671.491.611.618.05%2,663,713
Jan 30, 20261.601.631.451.491.49-7.45%6,548,115
Jan 29, 20261.691.701.571.611.61-3.59%5,859,760
Jan 28, 20261.811.821.671.671.67-7.73%3,417,263
Jan 27, 20261.801.851.781.811.81-1,903,537
Jan 26, 20261.851.931.801.811.81-5.24%3,433,878
Jan 23, 20261.881.961.831.911.913.24%3,933,578
Jan 22, 20261.791.931.771.851.855.71%5,532,295
Jan 21, 20261.891.901.711.751.75-7.41%5,962,075
Jan 20, 20261.661.901.661.891.8913.86%14,265,882
Jan 16, 20261.791.811.641.661.66-5.14%9,877,188
Jan 15, 20261.941.941.751.751.75-10.26%6,947,186
Jan 14, 20261.912.011.831.951.953.17%4,153,953
Jan 13, 20261.891.911.821.891.89-0.53%2,619,423
Jan 12, 20261.991.991.801.901.90-4.52%7,991,625
Jan 9, 20261.972.031.861.991.994.74%5,998,155
Jan 8, 20261.992.011.851.901.90-5.94%4,518,855
Jan 7, 20262.012.121.902.022.025.21%9,703,919
Jan 6, 20262.112.111.921.921.92-8.57%3,856,838
Jan 5, 20262.522.552.082.102.10-16.00%7,227,181
Jan 2, 20262.352.542.292.502.506.38%5,574,457
Dec 31, 20252.352.372.242.352.35-0.42%4,290,049
Dec 30, 20252.642.642.352.362.36-4.84%6,913,915
Dec 29, 20252.332.572.292.482.4815.35%13,830,373
Dec 26, 20252.182.182.102.152.15-2.27%1,340,212
Dec 24, 20252.082.302.062.202.205.26%5,391,950
Dec 23, 20252.052.192.022.092.090.48%4,031,488
Dec 22, 20251.982.151.932.082.0813.66%7,513,634
Dec 19, 20251.691.861.691.831.839.58%8,999,771
Dec 18, 20251.731.771.651.671.67-0.60%1,875,488
Dec 17, 20251.741.771.681.681.68-2.33%2,101,305
Dec 16, 20251.781.831.651.721.72-4.97%6,757,383
Dec 15, 20251.961.981.781.811.81-6.70%3,949,534
Dec 12, 20252.202.211.931.941.94-11.82%4,554,945
Dec 11, 20252.182.272.122.202.204.76%8,893,887
Dec 10, 20252.072.201.982.102.1010.53%14,153,591
Dec 9, 20251.782.001.731.901.904.97%4,509,114
Dec 8, 20251.811.841.751.811.810.56%2,747,996
Dec 5, 20251.811.831.751.801.80-2,191,338
Dec 4, 20251.731.861.691.801.806.51%6,589,037
Dec 3, 20251.831.831.651.691.69-7.65%6,964,735