Palisade Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.72	0.72	0.70	0.70	0.70	-1.93%	117,525
Jun 26, 2025	0.72	0.72	0.70	0.71	0.71	-1.64%	132,746
Jun 25, 2025	0.72	0.74	0.70	0.73	0.73	-1.85%	145,298
Jun 24, 2025	0.71	0.74	0.69	0.74	0.74	5.42%	129,756
Jun 23, 2025	0.62	0.74	0.62	0.70	0.70	13.62%	533,843
Jun 20, 2025	0.63	0.65	0.62	0.62	0.62	-3.62%	75,410
Jun 18, 2025	0.64	0.66	0.64	0.64	0.64	-0.54%	123,003
Jun 17, 2025	0.64	0.67	0.61	0.64	0.64	5.06%	172,001
Jun 16, 2025	0.62	0.63	0.60	0.61	0.61	-4.23%	196,355
Jun 13, 2025	0.66	0.67	0.63	0.64	0.64	-7.23%	307,969
Jun 12, 2025	0.70	0.75	0.66	0.69	0.69	5.31%	3,236,748
Jun 11, 2025	0.65	0.69	0.65	0.66	0.66	-2.28%	164,223
Jun 10, 2025	0.72	0.72	0.65	0.67	0.67	-5.36%	2,483,136
Jun 9, 2025	0.71	0.72	0.69	0.71	0.71	1.69%	126,681
Jun 6, 2025	0.68	0.72	0.68	0.70	0.70	2.41%	77,534
Jun 5, 2025	0.70	0.72	0.67	0.68	0.68	-5.18%	116,233
Jun 4, 2025	0.72	0.76	0.70	0.72	0.72	-2.51%	58,888
Jun 3, 2025	0.74	0.77	0.73	0.74	0.74	-3.16%	50,214
Jun 2, 2025	0.74	0.77	0.72	0.76	0.76	2.43%	36,045
May 30, 2025	0.71	0.75	0.67	0.74	0.74	7.96%	72,055
May 29, 2025	0.77	0.77	0.69	0.69	0.69	-10.22%	161,389
May 28, 2025	0.81	0.81	0.76	0.77	0.77	-5.47%	132,090
May 27, 2025	0.86	0.86	0.78	0.81	0.81	0.35%	884,121
May 23, 2025	0.79	0.81	0.75	0.81	0.81	6.68%	91,573
May 22, 2025	0.74	0.77	0.74	0.76	0.76	-0.59%	29,441
May 21, 2025	0.76	0.80	0.75	0.76	0.76	3.27%	170,008
May 20, 2025	0.69	0.78	0.68	0.74	0.74	7.09%	360,609
May 19, 2025	0.68	0.70	0.65	0.69	0.69	0.19%	87,898
May 16, 2025	0.69	0.71	0.69	0.69	0.69	0.99%	43,502
May 15, 2025	0.69	0.71	0.62	0.68	0.68	-2.63%	213,016
May 14, 2025	0.73	0.73	0.69	0.70	0.70	-4.33%	142,704
May 13, 2025	0.80	1.05	0.66	0.73	0.73	-5.06%	5,403,732
May 12, 2025	0.75	0.78	0.72	0.77	0.77	1.91%	62,720
May 9, 2025	0.76	0.79	0.73	0.75	0.75	-1.35%	23,613
May 8, 2025	0.76	0.76	0.73	0.76	0.76	0.64%	39,166
May 7, 2025	0.83	0.83	0.73	0.76	0.76	-8.96%	55,655
May 6, 2025	0.69	0.83	0.66	0.83	0.83	6.07%	1,156,549
May 5, 2025	0.78	0.79	0.75	0.79	0.79	-0.68%	42,964
May 2, 2025	0.83	0.83	0.77	0.79	0.79	1.51%	38,334
May 1, 2025	0.82	0.82	0.78	0.78	0.78	0.58%	48,361
Apr 30, 2025	0.77	0.81	0.74	0.78	0.78	2.71%	76,256
Apr 29, 2025	0.78	0.79	0.74	0.76	0.76	-2.67%	24,352
Apr 28, 2025	0.73	0.78	0.72	0.78	0.78	7.82%	32,567
Apr 25, 2025	0.73	0.78	0.69	0.72	0.72	-2.11%	24,237
Apr 24, 2025	0.73	0.76	0.70	0.74	0.74	3.94%	39,184
Apr 23, 2025	0.71	0.73	0.69	0.71	0.71	2.71%	20,563
Apr 22, 2025	0.71	0.73	0.69	0.69	0.69	-2.73%	32,713
Apr 21, 2025	0.69	0.73	0.67	0.71	0.71	-1.63%	29,541
Apr 17, 2025	0.70	0.72	0.69	0.72	0.72	2.80%	46,418
Apr 16, 2025	0.68	0.71	0.68	0.70	0.70	3.81%	33,497