Palisade Bio Inc. (PALI)
NASDAQ: PALI
· Real-Time Price · USD
0.81
0.01 (1.12%)
At close: Aug 18, 2025, 3:59 PM
0.78
-3.22%
Pre-market: Aug 19, 2025, 07:00 AM EDT
PALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | 0.00% | 239,492 |
| Aug 15, 2025 | 0.85 | 0.85 | 0.79 | 0.80 | 0.80 | -2.44% | 319,255 |
| Aug 14, 2025 | 0.83 | 0.84 | 0.79 | 0.82 | 0.82 | 1.23% | 347,650 |
| Aug 13, 2025 | 0.74 | 0.84 | 0.72 | 0.81 | 0.81 | 8.00% | 942,300 |
| Aug 12, 2025 | 0.68 | 0.78 | 0.66 | 0.75 | 0.75 | 1.35% | 999,215 |
| Aug 11, 2025 | 0.81 | 0.81 | 0.71 | 0.74 | 0.74 | -6.33% | 1,600,141 |
| Aug 8, 2025 | 0.86 | 0.86 | 0.77 | 0.79 | 0.79 | -10.23% | 2,870,137 |
| Aug 7, 2025 | 1.49 | 1.90 | 0.84 | 0.88 | 0.88 | -12.00% | 94,980,800 |
| Aug 6, 2025 | 1.01 | 1.04 | 0.97 | 1.00 | 1.00 | -1.96% | 200,746 |
| Aug 5, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 76,957 |
| Aug 4, 2025 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | 2.97% | 187,200 |
| Aug 1, 2025 | 1.01 | 1.08 | 0.99 | 1.01 | 1.01 | -0.98% | 192,900 |
| Jul 31, 2025 | 1.09 | 1.09 | 0.95 | 1.02 | 1.02 | -3.77% | 2,398,530 |
| Jul 30, 2025 | 1.07 | 1.09 | 1.00 | 1.06 | 1.06 | -2.75% | 262,700 |
| Jul 29, 2025 | 1.35 | 1.35 | 1.06 | 1.09 | 1.09 | -12.10% | 679,600 |
| Jul 28, 2025 | 1.20 | 1.40 | 1.15 | 1.24 | 1.24 | 6.90% | 1,665,336 |
| Jul 25, 2025 | 1.13 | 1.29 | 1.12 | 1.16 | 1.16 | 4.50% | 1,523,205 |
| Jul 24, 2025 | 1.00 | 1.15 | 0.96 | 1.11 | 1.11 | -9.02% | 1,384,107 |
| Jul 23, 2025 | 0.86 | 1.36 | 0.86 | 1.22 | 1.22 | 41.86% | 11,957,300 |
| Jul 22, 2025 | 0.97 | 0.99 | 0.83 | 0.86 | 0.86 | -9.47% | 532,109 |