Palisade Bio, Inc. (PALI)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 6.80 | 6.90 | 6.68 | 6.71 | 6.71 | 12,621 |
| May 09, 2024 | 6.98 | 7.04 | 6.62 | 6.94 | 6.94 | 34,400 |
| May 08, 2024 | 7.54 | 7.73 | 6.67 | 7.06 | 7.06 | 81,100 |
| May 07, 2024 | 8.35 | 8.57 | 7.85 | 7.90 | 7.90 | 64,900 |
| May 06, 2024 | 7.41 | 8.56 | 7.41 | 8.46 | 8.46 | 213,500 |
| May 03, 2024 | 7.12 | 7.90 | 6.96 | 7.74 | 7.74 | 162,100 |
| May 02, 2024 | 6.63 | 7.67 | 6.62 | 7.29 | 7.29 | 302,800 |
| May 01, 2024 | 7.95 | 9.09 | 6.36 | 7.08 | 7.08 | 12,265,400 |
| Apr 30, 2024 | 5.94 | 6.31 | 5.81 | 6.03 | 6.03 | 55,700 |
| Apr 29, 2024 | 5.94 | 6.50 | 5.81 | 6.18 | 6.18 | 217,700 |
| Apr 26, 2024 | 5.98 | 6.50 | 5.76 | 6.05 | 6.05 | 266,900 |
| Apr 25, 2024 | 6.10 | 6.40 | 5.72 | 6.23 | 6.23 | 73,500 |
| Apr 24, 2024 | 5.69 | 6.45 | 5.51 | 6.35 | 6.35 | 458,800 |
| Apr 23, 2024 | 6.87 | 8.17 | 5.67 | 5.92 | 5.92 | 23,377,200 |
| Apr 22, 2024 | 4.66 | 5.00 | 4.66 | 4.93 | 4.93 | 29,800 |
| Apr 19, 2024 | 4.68 | 5.07 | 4.50 | 4.71 | 4.71 | 144,700 |
| Apr 18, 2024 | 6.05 | 6.34 | 4.91 | 5.07 | 5.07 | 316,200 |
| Apr 17, 2024 | 6.23 | 7.86 | 5.94 | 6.60 | 6.60 | 1,566,200 |
| Apr 16, 2024 | 8.75 | 9.65 | 5.34 | 5.93 | 5.93 | 28,975,200 |
| Apr 15, 2024 | 4.06 | 4.48 | 4.01 | 4.16 | 4.16 | 109,400 |
| Apr 12, 2024 | 4.28 | 4.57 | 3.82 | 4.12 | 4.12 | 63,500 |
| Apr 11, 2024 | 4.22 | 4.87 | 4.22 | 4.38 | 4.38 | 121,100 |
| Apr 10, 2024 | 5.09 | 5.22 | 4.07 | 4.07 | 4.07 | 176,000 |
| Apr 09, 2024 | 5.98 | 6.05 | 5.22 | 5.42 | 5.42 | 63,200 |
| Apr 08, 2024 | 5.56 | 7.28 | 5.00 | 6.03 | 6.03 | 802,100 |
| Apr 08, 2024 | 1:15 Stock Split | |||||
| Apr 05, 2024 | 5.55 | 5.70 | 5.40 | 5.55 | 5.55 | 14,280 |
| Apr 04, 2024 | 5.70 | 5.85 | 5.55 | 5.70 | 5.70 | 10,200 |
| Apr 03, 2024 | 5.70 | 5.85 | 5.55 | 5.85 | 5.85 | 6,807 |
| Apr 02, 2024 | 5.85 | 5.85 | 5.55 | 5.70 | 5.70 | 4,453 |
| Apr 01, 2024 | 6.15 | 6.15 | 5.55 | 5.85 | 5.85 | 6,360 |
| Mar 28, 2024 | 6.00 | 6.30 | 5.85 | 6.00 | 6.00 | 8,753 |
| Mar 27, 2024 | 5.70 | 6.00 | 5.55 | 6.00 | 6.00 | 11,660 |
| Mar 26, 2024 | 5.55 | 5.70 | 5.55 | 5.55 | 5.55 | 6,493 |
| Mar 25, 2024 | 5.55 | 5.70 | 5.40 | 5.40 | 5.40 | 4,953 |
| Mar 22, 2024 | 5.85 | 6.00 | 5.55 | 5.55 | 5.55 | 9,127 |
| Mar 21, 2024 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 4,420 |
| Mar 20, 2024 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 2,980 |
| Mar 19, 2024 | 5.70 | 5.85 | 5.55 | 5.55 | 5.55 | 8,213 |
| Mar 18, 2024 | 5.40 | 5.55 | 5.40 | 5.40 | 5.40 | 5,220 |
| Mar 15, 2024 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | 11,000 |
| Mar 14, 2024 | 5.70 | 5.85 | 5.55 | 5.55 | 5.55 | 10,060 |
| Mar 13, 2024 | 5.55 | 5.85 | 5.55 | 5.70 | 5.70 | 5,027 |
| Mar 12, 2024 | 5.85 | 6.00 | 5.40 | 5.55 | 5.55 | 14,447 |
| Mar 11, 2024 | 6.00 | 6.00 | 5.70 | 5.85 | 5.85 | 4,827 |
| Mar 08, 2024 | 6.00 | 6.15 | 5.70 | 5.85 | 5.85 | 13,700 |
| Mar 07, 2024 | 6.00 | 6.15 | 5.85 | 5.85 | 5.85 | 10,820 |
| Mar 06, 2024 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 8,247 |
| Mar 05, 2024 | 6.00 | 6.30 | 5.85 | 6.15 | 6.15 | 12,907 |
| Mar 04, 2024 | 6.15 | 6.15 | 5.70 | 6.00 | 6.00 | 15,400 |
| Mar 01, 2024 | 6.30 | 6.60 | 5.85 | 6.15 | 6.15 | 27,060 |
| Feb 29, 2024 | 6.00 | 6.60 | 5.85 | 6.00 | 6.00 | 45,007 |
| Feb 28, 2024 | 6.15 | 6.15 | 5.85 | 6.00 | 6.00 | 8,320 |
| Feb 27, 2024 | 6.00 | 6.15 | 5.85 | 6.00 | 6.00 | 7,680 |
| Feb 26, 2024 | 6.15 | 6.30 | 5.85 | 6.00 | 6.00 | 22,673 |
| Feb 23, 2024 | 6.30 | 6.30 | 5.85 | 6.00 | 6.00 | 16,593 |
| Feb 22, 2024 | 6.45 | 6.60 | 6.30 | 6.30 | 6.30 | 13,613 |
| Feb 21, 2024 | 6.45 | 6.90 | 6.30 | 6.45 | 6.45 | 21,807 |
| Feb 20, 2024 | 6.75 | 6.75 | 6.45 | 6.60 | 6.60 | 9,187 |
| Feb 16, 2024 | 6.60 | 6.75 | 6.45 | 6.45 | 6.45 | 13,547 |
| Feb 15, 2024 | 6.60 | 6.75 | 6.45 | 6.60 | 6.60 | 19,440 |
| Feb 14, 2024 | 6.45 | 6.75 | 6.30 | 6.75 | 6.75 | 18,920 |
| Feb 13, 2024 | 6.75 | 6.75 | 6.15 | 6.45 | 6.45 | 26,733 |
| Feb 12, 2024 | 6.75 | 6.90 | 6.75 | 6.75 | 6.75 | 13,667 |
| Feb 09, 2024 | 6.75 | 6.75 | 6.45 | 6.60 | 6.60 | 20,820 |
| Feb 08, 2024 | 6.45 | 6.90 | 6.45 | 6.75 | 6.75 | 20,773 |
| Feb 07, 2024 | 6.90 | 7.20 | 6.45 | 6.75 | 6.75 | 29,373 |
| Feb 06, 2024 | 7.50 | 7.65 | 6.60 | 6.75 | 6.75 | 73,413 |
| Feb 05, 2024 | 8.10 | 8.10 | 7.65 | 7.65 | 7.65 | 33,553 |
| Feb 02, 2024 | 8.25 | 8.70 | 7.80 | 8.10 | 8.10 | 34,993 |
| Feb 01, 2024 | 9.15 | 9.15 | 8.25 | 8.85 | 8.85 | 57,060 |
| Jan 31, 2024 | 8.85 | 9.45 | 7.95 | 9.00 | 9.00 | 137,000 |
| Jan 30, 2024 | 10.80 | 11.70 | 8.85 | 9.30 | 9.30 | 489,953 |
| Jan 29, 2024 | 17.55 | 22.35 | 13.95 | 14.40 | 14.40 | 9,068,020 |
| Jan 26, 2024 | 7.95 | 7.95 | 7.65 | 7.80 | 7.80 | 429,813 |
| Jan 25, 2024 | 7.65 | 7.95 | 7.65 | 7.65 | 7.65 | 2,840 |
| Jan 24, 2024 | 7.95 | 7.95 | 7.65 | 7.65 | 7.65 | 3,627 |
| Jan 23, 2024 | 7.80 | 8.10 | 7.65 | 7.65 | 7.65 | 5,847 |
| Jan 22, 2024 | 7.80 | 8.25 | 7.65 | 7.95 | 7.95 | 1,773 |
| Jan 19, 2024 | 8.10 | 8.10 | 7.65 | 8.10 | 8.10 | 4,067 |
| Jan 18, 2024 | 7.95 | 8.10 | 7.80 | 7.95 | 7.95 | 4,247 |
| Jan 17, 2024 | 7.95 | 8.25 | 7.95 | 8.10 | 8.10 | 2,913 |
| Jan 16, 2024 | 7.80 | 8.25 | 7.80 | 8.10 | 8.10 | 3,613 |
| Jan 12, 2024 | 7.80 | 8.10 | 7.80 | 7.80 | 7.80 | 2,427 |
| Jan 11, 2024 | 7.95 | 8.10 | 7.80 | 7.95 | 7.95 | 4,707 |
| Jan 10, 2024 | 8.10 | 8.40 | 7.80 | 7.95 | 7.95 | 5,573 |
| Jan 09, 2024 | 8.10 | 8.25 | 7.95 | 8.10 | 8.10 | 5,847 |
| Jan 08, 2024 | 7.95 | 8.10 | 7.80 | 7.95 | 7.95 | 4,140 |
| Jan 05, 2024 | 8.10 | 8.25 | 7.80 | 7.95 | 7.95 | 8,380 |
| Jan 04, 2024 | 8.25 | 8.40 | 8.10 | 8.10 | 8.10 | 12,987 |
| Jan 03, 2024 | 8.55 | 8.85 | 8.10 | 8.40 | 8.40 | 14,827 |
| Jan 02, 2024 | 8.70 | 8.85 | 8.55 | 8.70 | 8.70 | 21,333 |
| Dec 29, 2023 | 9.30 | 9.45 | 8.70 | 8.85 | 8.85 | 27,893 |
| Dec 28, 2023 | 9.75 | 10.50 | 9.00 | 9.75 | 9.75 | 303,073 |
| Dec 27, 2023 | 9.00 | 9.15 | 8.55 | 9.00 | 9.00 | 14,620 |
| Dec 26, 2023 | 8.85 | 9.00 | 8.55 | 9.00 | 9.00 | 9,620 |
| Dec 22, 2023 | 8.85 | 9.15 | 8.55 | 9.00 | 9.00 | 18,327 |
| Dec 21, 2023 | 8.70 | 9.15 | 8.70 | 9.00 | 9.00 | 7,500 |
| Dec 20, 2023 | 9.15 | 9.15 | 8.55 | 8.70 | 8.70 | 4,387 |
| Dec 19, 2023 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | 4,180 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.