Palisade Bio, Inc. (PALI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.12 | 7.30 | 7.06 | 7.17 | 7.17 | 42,626 |
| 02 May 2024 | 6.63 | 7.67 | 6.62 | 7.29 | 7.29 | 301,900 |
| 01 May 2024 | 7.95 | 9.09 | 6.36 | 7.08 | 7.08 | 12,265,400 |
| 30 Apr 2024 | 5.94 | 6.31 | 5.81 | 6.03 | 6.03 | 55,700 |
| 29 Apr 2024 | 5.94 | 6.50 | 5.81 | 6.18 | 6.18 | 217,700 |
| 26 Apr 2024 | 5.98 | 6.50 | 5.76 | 6.05 | 6.05 | 266,900 |
| 25 Apr 2024 | 6.10 | 6.40 | 5.72 | 6.23 | 6.23 | 73,500 |
| 24 Apr 2024 | 5.69 | 6.45 | 5.51 | 6.35 | 6.35 | 458,800 |
| 23 Apr 2024 | 6.87 | 8.17 | 5.67 | 5.92 | 5.92 | 23,377,200 |
| 22 Apr 2024 | 4.66 | 5.00 | 4.66 | 4.93 | 4.93 | 29,800 |
| 19 Apr 2024 | 4.68 | 5.07 | 4.50 | 4.71 | 4.71 | 144,700 |
| 18 Apr 2024 | 6.05 | 6.34 | 4.91 | 5.07 | 5.07 | 316,200 |
| 17 Apr 2024 | 6.23 | 7.86 | 5.94 | 6.60 | 6.60 | 1,566,200 |
| 16 Apr 2024 | 8.75 | 9.65 | 5.34 | 5.93 | 5.93 | 28,975,200 |
| 15 Apr 2024 | 4.06 | 4.48 | 4.01 | 4.16 | 4.16 | 109,400 |
| 12 Apr 2024 | 4.28 | 4.57 | 3.82 | 4.12 | 4.12 | 63,500 |
| 11 Apr 2024 | 4.22 | 4.87 | 4.22 | 4.38 | 4.38 | 121,100 |
| 10 Apr 2024 | 5.09 | 5.22 | 4.07 | 4.07 | 4.07 | 176,000 |
| 09 Apr 2024 | 5.98 | 6.05 | 5.22 | 5.42 | 5.42 | 63,200 |
| 08 Apr 2024 | 5.56 | 7.28 | 5.00 | 6.03 | 6.03 | 802,100 |
| 08 Apr 2024 | 1:15 Stock split | |||||
| 05 Apr 2024 | 5.55 | 5.70 | 5.40 | 5.55 | 5.55 | 14,280 |
| 04 Apr 2024 | 5.70 | 5.85 | 5.55 | 5.70 | 5.70 | 10,200 |
| 03 Apr 2024 | 5.70 | 5.85 | 5.55 | 5.85 | 5.85 | 6,807 |
| 02 Apr 2024 | 5.85 | 5.85 | 5.55 | 5.70 | 5.70 | 4,453 |
| 01 Apr 2024 | 6.15 | 6.15 | 5.55 | 5.85 | 5.85 | 6,360 |
| 28 Mar 2024 | 6.00 | 6.30 | 5.85 | 6.00 | 6.00 | 8,753 |
| 27 Mar 2024 | 5.70 | 6.00 | 5.55 | 6.00 | 6.00 | 11,660 |
| 26 Mar 2024 | 5.55 | 5.70 | 5.55 | 5.55 | 5.55 | 6,493 |
| 25 Mar 2024 | 5.55 | 5.70 | 5.40 | 5.40 | 5.40 | 4,953 |
| 22 Mar 2024 | 5.85 | 6.00 | 5.55 | 5.55 | 5.55 | 9,127 |
| 21 Mar 2024 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 4,420 |
| 20 Mar 2024 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 2,980 |
| 19 Mar 2024 | 5.70 | 5.85 | 5.55 | 5.55 | 5.55 | 8,213 |
| 18 Mar 2024 | 5.40 | 5.55 | 5.40 | 5.40 | 5.40 | 5,220 |
| 15 Mar 2024 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | 11,000 |
| 14 Mar 2024 | 5.70 | 5.85 | 5.55 | 5.55 | 5.55 | 10,060 |
| 13 Mar 2024 | 5.55 | 5.85 | 5.55 | 5.70 | 5.70 | 5,027 |
| 12 Mar 2024 | 5.85 | 6.00 | 5.40 | 5.55 | 5.55 | 14,447 |
| 11 Mar 2024 | 6.00 | 6.00 | 5.70 | 5.85 | 5.85 | 4,827 |
| 08 Mar 2024 | 6.00 | 6.15 | 5.70 | 5.85 | 5.85 | 13,700 |
| 07 Mar 2024 | 6.00 | 6.15 | 5.85 | 5.85 | 5.85 | 10,820 |
| 06 Mar 2024 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 8,247 |
| 05 Mar 2024 | 6.00 | 6.30 | 5.85 | 6.15 | 6.15 | 12,907 |
| 04 Mar 2024 | 6.15 | 6.15 | 5.70 | 6.00 | 6.00 | 15,400 |
| 01 Mar 2024 | 6.30 | 6.60 | 5.85 | 6.15 | 6.15 | 27,060 |
| 29 Feb 2024 | 6.00 | 6.60 | 5.85 | 6.00 | 6.00 | 45,007 |
| 28 Feb 2024 | 6.15 | 6.15 | 5.85 | 6.00 | 6.00 | 8,320 |
| 27 Feb 2024 | 6.00 | 6.15 | 5.85 | 6.00 | 6.00 | 7,680 |
| 26 Feb 2024 | 6.15 | 6.30 | 5.85 | 6.00 | 6.00 | 22,673 |
| 23 Feb 2024 | 6.30 | 6.30 | 5.85 | 6.00 | 6.00 | 16,593 |
| 22 Feb 2024 | 6.45 | 6.60 | 6.30 | 6.30 | 6.30 | 13,613 |
| 21 Feb 2024 | 6.45 | 6.90 | 6.30 | 6.45 | 6.45 | 21,807 |
| 20 Feb 2024 | 6.75 | 6.75 | 6.45 | 6.60 | 6.60 | 9,187 |
| 16 Feb 2024 | 6.60 | 6.75 | 6.45 | 6.45 | 6.45 | 13,547 |
| 15 Feb 2024 | 6.60 | 6.75 | 6.45 | 6.60 | 6.60 | 19,440 |
| 14 Feb 2024 | 6.45 | 6.75 | 6.30 | 6.75 | 6.75 | 18,920 |
| 13 Feb 2024 | 6.75 | 6.75 | 6.15 | 6.45 | 6.45 | 26,733 |
| 12 Feb 2024 | 6.75 | 6.90 | 6.75 | 6.75 | 6.75 | 13,667 |
| 09 Feb 2024 | 6.75 | 6.75 | 6.45 | 6.60 | 6.60 | 20,820 |
| 08 Feb 2024 | 6.45 | 6.90 | 6.45 | 6.75 | 6.75 | 20,773 |
| 07 Feb 2024 | 6.90 | 7.20 | 6.45 | 6.75 | 6.75 | 29,373 |
| 06 Feb 2024 | 7.50 | 7.65 | 6.60 | 6.75 | 6.75 | 73,413 |
| 05 Feb 2024 | 8.10 | 8.10 | 7.65 | 7.65 | 7.65 | 33,553 |
| 02 Feb 2024 | 8.25 | 8.70 | 7.80 | 8.10 | 8.10 | 34,993 |
| 01 Feb 2024 | 9.15 | 9.15 | 8.25 | 8.85 | 8.85 | 57,060 |
| 31 Jan 2024 | 8.85 | 9.45 | 7.95 | 9.00 | 9.00 | 137,000 |
| 30 Jan 2024 | 10.80 | 11.70 | 8.85 | 9.30 | 9.30 | 489,953 |
| 29 Jan 2024 | 17.55 | 22.35 | 13.95 | 14.40 | 14.40 | 9,068,020 |
| 26 Jan 2024 | 7.95 | 7.95 | 7.65 | 7.80 | 7.80 | 429,813 |
| 25 Jan 2024 | 7.65 | 7.95 | 7.65 | 7.65 | 7.65 | 2,840 |
| 24 Jan 2024 | 7.95 | 7.95 | 7.65 | 7.65 | 7.65 | 3,627 |
| 23 Jan 2024 | 7.80 | 8.10 | 7.65 | 7.65 | 7.65 | 5,847 |
| 22 Jan 2024 | 7.80 | 8.25 | 7.65 | 7.95 | 7.95 | 1,773 |
| 19 Jan 2024 | 8.10 | 8.10 | 7.65 | 8.10 | 8.10 | 4,067 |
| 18 Jan 2024 | 7.95 | 8.10 | 7.80 | 7.95 | 7.95 | 4,247 |
| 17 Jan 2024 | 7.95 | 8.25 | 7.95 | 8.10 | 8.10 | 2,913 |
| 16 Jan 2024 | 7.80 | 8.25 | 7.80 | 8.10 | 8.10 | 3,613 |
| 12 Jan 2024 | 7.80 | 8.10 | 7.80 | 7.80 | 7.80 | 2,427 |
| 11 Jan 2024 | 7.95 | 8.10 | 7.80 | 7.95 | 7.95 | 4,707 |
| 10 Jan 2024 | 8.10 | 8.40 | 7.80 | 7.95 | 7.95 | 5,573 |
| 09 Jan 2024 | 8.10 | 8.25 | 7.95 | 8.10 | 8.10 | 5,847 |
| 08 Jan 2024 | 7.95 | 8.10 | 7.80 | 7.95 | 7.95 | 4,140 |
| 05 Jan 2024 | 8.10 | 8.25 | 7.80 | 7.95 | 7.95 | 8,380 |
| 04 Jan 2024 | 8.25 | 8.40 | 8.10 | 8.10 | 8.10 | 12,987 |
| 03 Jan 2024 | 8.55 | 8.85 | 8.10 | 8.40 | 8.40 | 14,827 |
| 02 Jan 2024 | 8.70 | 8.85 | 8.55 | 8.70 | 8.70 | 21,333 |
| 29 Dec 2023 | 9.30 | 9.45 | 8.70 | 8.85 | 8.85 | 27,893 |
| 28 Dec 2023 | 9.75 | 10.50 | 9.00 | 9.75 | 9.75 | 303,073 |
| 27 Dec 2023 | 9.00 | 9.15 | 8.55 | 9.00 | 9.00 | 14,620 |
| 26 Dec 2023 | 8.85 | 9.00 | 8.55 | 9.00 | 9.00 | 9,620 |
| 22 Dec 2023 | 8.85 | 9.15 | 8.55 | 9.00 | 9.00 | 18,327 |
| 21 Dec 2023 | 8.70 | 9.15 | 8.70 | 9.00 | 9.00 | 7,500 |
| 20 Dec 2023 | 9.15 | 9.15 | 8.55 | 8.70 | 8.70 | 4,387 |
| 19 Dec 2023 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | 4,180 |
| 18 Dec 2023 | 8.55 | 9.00 | 8.55 | 8.85 | 8.85 | 3,947 |
| 15 Dec 2023 | 8.70 | 9.30 | 8.55 | 8.55 | 8.55 | 4,247 |
| 14 Dec 2023 | 8.70 | 9.45 | 8.70 | 8.85 | 8.85 | 18,313 |
| 13 Dec 2023 | 8.85 | 8.85 | 8.25 | 8.85 | 8.85 | 15,453 |
| 12 Dec 2023 | 9.15 | 9.15 | 8.55 | 8.70 | 8.70 | 5,487 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.