Palisade Bio, Inc. (PALI)
NASDAQ: PALI · Real-Time Price · USD
1.800
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Palisade Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,586,441 |
| Dec 3, 2025 | 1.83 | 1.83 | 1.65 | 1.69 | 1.69 | -7.65% | 6,964,156 |
| 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% | 4,576,315 |
| 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% | 4,192,854 |
| Nov 25, 2025 | 2.28 | 2.31 | 2.13 | 2.15 | 2.15 | -5.70% | 2,022,223 |
| Nov 24, 2025 | 2.15 | 2.32 | 2.14 | 2.28 | 2.28 | 7.04% | 3,307,347 |
| Nov 21, 2025 | 2.34 | 2.36 | 2.11 | 2.13 | 2.13 | -8.97% | 3,900,743 |
| 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 |
| Oct 13, 2025 | 2.03 | 2.03 | 1.70 | 1.85 | 1.85 | -7.50% | 7,947,598 |
| Oct 10, 2025 | 2.07 | 2.14 | 1.83 | 2.00 | 2.00 | -4.76% | 9,250,315 |
| Oct 9, 2025 | 1.94 | 2.28 | 1.92 | 2.10 | 2.10 | 5.00% | 12,380,280 |
| Oct 8, 2025 | 1.84 | 2.16 | 1.71 | 2.00 | 2.00 | 19.05% | 22,499,936 |
| Oct 7, 2025 | 1.98 | 2.00 | 1.64 | 1.68 | 1.68 | -11.81% | 15,323,985 |
| Oct 6, 2025 | 1.96 | 2.28 | 1.72 | 1.91 | 1.91 | 19.06% | 54,130,293 |
| Oct 3, 2025 | 1.85 | 1.86 | 1.52 | 1.60 | 1.60 | -5.88% | 20,803,884 |
| Oct 2, 2025 | 1.52 | 1.78 | 1.38 | 1.70 | 1.70 | 29.77% | 24,541,009 |
| Oct 1, 2025 | 1.05 | 1.81 | 0.96 | 1.31 | 1.31 | 52.38% | 167,377,146 |
| Sep 30, 2025 | 0.89 | 0.93 | 0.83 | 0.86 | 0.86 | -6.73% | 928,070 |
| Sep 29, 2025 | 0.89 | 0.96 | 0.81 | 0.92 | 0.92 | 2.62% | 1,285,303 |
| Sep 26, 2025 | 0.80 | 0.91 | 0.79 | 0.90 | 0.90 | 16.20% | 1,236,677 |