Palisade Bio Inc. (PALI)
0.66
-0.01 (-1.46%)
At close: Apr 02, 2025, 3:47 PM
0.67
1.18%
After-hours: Apr 02, 2025, 07:50 PM EDT
Palisade Bio Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.00 | 0.00% | 45,838 |
| Apr 1, 2025 | 0.65 | 0.68 | 0.64 | 0.67 | -0.01 | -1.47% | 54,649 |
| Mar 31, 2025 | 0.67 | 0.69 | 0.64 | 0.68 | -0.01 | -1.45% | 68,883 |
| Mar 28, 2025 | 0.69 | 0.71 | 0.68 | 0.69 | 0.00 | 0.00% | 25,141 |
| Mar 27, 2025 | 0.73 | 0.73 | 0.66 | 0.69 | -0.01 | -1.43% | 75,001 |
| Mar 26, 2025 | 0.70 | 0.72 | 0.65 | 0.70 | 0.01 | 1.45% | 94,700 |
| Mar 25, 2025 | 0.72 | 0.72 | 0.67 | 0.69 | -0.01 | -1.43% | 45,300 |
| Mar 24, 2025 | 0.71 | 0.73 | 0.66 | 0.70 | -0.01 | -1.41% | 119,617 |
| Mar 21, 2025 | 0.79 | 0.79 | 0.70 | 0.71 | -0.07 | -8.97% | 320,325 |
| Mar 20, 2025 | 0.78 | 0.82 | 0.78 | 0.78 | -0.03 | -3.70% | 61,800 |
| Mar 19, 2025 | 0.79 | 0.82 | 0.77 | 0.81 | 0.01 | 1.25% | 87,551 |
| Mar 18, 2025 | 0.84 | 0.84 | 0.77 | 0.80 | -0.05 | -5.88% | 184,820 |
| Mar 17, 2025 | 0.98 | 0.98 | 0.82 | 0.85 | -0.15 | -15.00% | 415,600 |
| Mar 14, 2025 | 0.96 | 1.10 | 0.95 | 1.00 | 0.08 | 8.70% | 1,461,700 |
| Mar 13, 2025 | 0.98 | 0.98 | 0.87 | 0.92 | -0.13 | -12.38% | 413,521 |
| Mar 12, 2025 | 0.98 | 1.10 | 0.81 | 1.05 | 0.11 | 11.70% | 10,256,501 |
| Mar 11, 2025 | 0.84 | 0.97 | 0.83 | 0.94 | 0.11 | 13.25% | 242,200 |
| Mar 10, 2025 | 0.83 | 0.86 | 0.82 | 0.83 | -0.02 | -2.35% | 33,600 |
| Mar 7, 2025 | 0.83 | 0.86 | 0.82 | 0.85 | 0.01 | 1.19% | 16,908 |
| Mar 6, 2025 | 0.82 | 0.85 | 0.80 | 0.84 | 0.02 | 2.44% | 56,704 |
| Mar 5, 2025 | 0.80 | 0.85 | 0.80 | 0.82 | 0.02 | 2.50% | 50,944 |
| Mar 4, 2025 | 0.80 | 0.82 | 0.75 | 0.80 | -0.03 | -3.61% | 87,829 |
| Mar 3, 2025 | 0.83 | 0.83 | 0.80 | 0.83 | 0.00 | 0.00% | 39,800 |
| Feb 28, 2025 | 0.83 | 0.85 | 0.80 | 0.83 | 0.01 | 1.22% | 44,000 |
| Feb 27, 2025 | 0.87 | 0.88 | 0.82 | 0.82 | -0.05 | -5.75% | 77,931 |
| Feb 26, 2025 | 0.89 | 0.91 | 0.82 | 0.87 | -0.02 | -2.25% | 117,417 |
| Feb 25, 2025 | 0.95 | 0.97 | 0.88 | 0.89 | -0.06 | -6.32% | 88,300 |
| Feb 24, 2025 | 0.94 | 0.97 | 0.93 | 0.95 | 0.01 | 1.06% | 48,945 |
| Feb 21, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | -0.04 | -4.08% | 86,697 |
| Feb 20, 2025 | 1.01 | 1.01 | 0.96 | 0.98 | 0.00 | 0.00% | 199,700 |
| Feb 19, 2025 | 0.97 | 1.02 | 0.96 | 0.98 | 0.01 | 1.03% | 99,638 |
| Feb 18, 2025 | 1.07 | 1.08 | 0.95 | 0.97 | -0.07 | -6.73% | 134,100 |
| Feb 14, 2025 | 1.03 | 1.07 | 1.01 | 1.04 | 0.01 | 0.97% | 119,219 |
| Feb 13, 2025 | 1.01 | 1.06 | 1.00 | 1.03 | 0.00 | 0.00% | 98,666 |
| Feb 12, 2025 | 1.12 | 1.12 | 0.89 | 1.03 | -0.10 | -8.85% | 452,061 |
| Feb 11, 2025 | 1.18 | 1.18 | 1.11 | 1.13 | -0.03 | -2.59% | 178,306 |
| Feb 10, 2025 | 1.23 | 1.25 | 1.15 | 1.16 | -0.09 | -7.20% | 662,400 |
| Feb 7, 2025 | 1.30 | 1.31 | 1.22 | 1.25 | -0.05 | -3.85% | 116,327 |
| Feb 6, 2025 | 1.33 | 1.35 | 1.29 | 1.30 | -0.03 | -2.26% | 60,500 |
| Feb 5, 2025 | 1.36 | 1.40 | 1.31 | 1.33 | -0.02 | -1.48% | 105,179 |
| Feb 4, 2025 | 1.29 | 1.37 | 1.28 | 1.35 | 0.04 | 3.05% | 115,700 |
| Feb 3, 2025 | 1.32 | 1.34 | 1.25 | 1.31 | -0.05 | -3.68% | 114,661 |
| Jan 31, 2025 | 1.43 | 1.43 | 1.34 | 1.36 | -0.07 | -4.90% | 176,300 |
| Jan 30, 2025 | 1.49 | 1.50 | 1.40 | 1.43 | 0.00 | 0.00% | 89,493 |
| Jan 29, 2025 | 1.50 | 1.50 | 1.42 | 1.43 | -0.07 | -4.67% | 192,700 |
| Jan 28, 2025 | 1.49 | 1.56 | 1.40 | 1.50 | 0.01 | 0.67% | 168,845 |
| Jan 27, 2025 | 1.56 | 1.59 | 1.48 | 1.49 | -0.03 | -1.97% | 148,936 |
| Jan 24, 2025 | 1.49 | 1.65 | 1.47 | 1.52 | 0.04 | 2.70% | 524,200 |
| Jan 23, 2025 | 1.43 | 1.52 | 1.40 | 1.48 | 0.05 | 3.50% | 249,000 |
| Jan 22, 2025 | 1.49 | 1.55 | 1.33 | 1.43 | -0.08 | -5.30% | 311,500 |