Palisade Bio Inc. (PALI)
NASDAQ: PALI
· Real-Time Price · USD
1.60
-0.10 (-5.88%)
At close: Oct 03, 2025, 3:59 PM
1.64
2.50%
After-hours: Oct 03, 2025, 07:56 PM EDT
PALI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.85 | 1.86 | 1.52 | 1.60 | 1.60 | -5.88% | 20,690,543 |
| 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 | 52.33% | 167,377,146 |
| Sep 30, 2025 | 0.89 | 0.93 | 0.83 | 0.86 | 0.86 | -6.52% | 928,100 |
| Sep 29, 2025 | 0.88 | 0.96 | 0.81 | 0.92 | 0.92 | 2.22% | 1,285,303 |
| Sep 26, 2025 | 0.80 | 0.91 | 0.79 | 0.90 | 0.90 | 16.88% | 1,236,700 |
| Sep 25, 2025 | 0.70 | 0.78 | 0.70 | 0.77 | 0.77 | 13.24% | 974,900 |
| Sep 24, 2025 | 0.64 | 0.73 | 0.64 | 0.68 | 0.68 | 7.94% | 1,416,707 |
| Sep 23, 2025 | 0.62 | 0.66 | 0.62 | 0.63 | 0.63 | 0.00% | 307,032 |
| Sep 22, 2025 | 0.58 | 0.64 | 0.58 | 0.63 | 0.63 | 5.00% | 527,700 |
| Sep 19, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | 0.00% | 383,515 |
| Sep 18, 2025 | 0.58 | 0.61 | 0.57 | 0.60 | 0.60 | 3.45% | 484,000 |
| Sep 17, 2025 | 0.61 | 0.66 | 0.55 | 0.58 | 0.58 | -3.33% | 10,869,000 |
| Sep 16, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 105,730 |
| Sep 15, 2025 | 0.60 | 0.62 | 0.56 | 0.59 | 0.59 | -1.67% | 246,500 |
| Sep 12, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 3.45% | 194,600 |
| Sep 11, 2025 | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | 7.41% | 216,100 |
| Sep 10, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -3.57% | 440,800 |
| Sep 9, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 230,451 |
| Sep 8, 2025 | 0.63 | 0.63 | 0.56 | 0.57 | 0.57 | -9.52% | 867,600 |
Page 1 of 136