Skip to main content

Palisade Bio Inc (NQ: PALI )

4.810 +0.050 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 4.670 4.810 4.670 4.810 28,387 +0.05(+1.05%)
Jun 20, 2024 4.650 5.150 4.590 4.760 56,094 +0.07(+1.49%)
Jun 18, 2024 4.570 5.000 4.520 4.690 31,692 +0.01(+0.21%)
Jun 17, 2024 4.550 4.680 4.460 4.680 6,864 +0.04(+0.86%)
Jun 14, 2024 4.500 4.640 4.320 4.640 27,415 +0.10(+2.20%)
Jun 13, 2024 4.580 4.580 4.420 4.540 6,289 +0.08(+1.79%)
Jun 12, 2024 4.490 4.600 4.420 4.460 15,950 -0.03(-0.67%)
Jun 11, 2024 4.670 4.670 4.400 4.490 34,102 -0.12(-2.60%)
Jun 10, 2024 4.620 4.620 4.440 4.610 15,026 +0.04(+0.88%)
Jun 07, 2024 4.770 4.770 4.550 4.570 7,203 -0.12(-2.56%)
Jun 06, 2024 4.580 4.730 4.453 4.690 38,529 +0.11(+2.40%)
Jun 05, 2024 4.430 4.590 4.310 4.580 21,049 +0.16(+3.62%)
Jun 04, 2024 4.710 4.720 4.290 4.420 34,360 -0.28(-5.96%)
Jun 03, 2024 4.820 4.940 4.645 4.700 53,397 -0.12(-2.49%)
May 31, 2024 4.660 4.820 4.550 4.820 11,156 +0.21(+4.56%)
May 30, 2024 4.350 4.660 4.300 4.610 15,296 +0.10(+2.22%)
May 29, 2024 4.700 4.800 4.480 4.510 23,730 -0.25(-5.25%)
May 28, 2024 4.920 4.955 4.560 4.760 36,514 -0.15(-3.05%)
May 24, 2024 5.110 5.380 4.633 4.910 50,079 -0.25(-4.84%)
May 23, 2024 5.010 5.520 5.010 5.160 118,951 +0.00(+0.00%)
May 22, 2024 5.380 5.407 5.090 5.160 18,286 -0.25(-4.62%)
May 21, 2024 5.710 5.710 5.350 5.410 30,628 -0.44(-7.52%)
May 20, 2024 6.250 6.289 5.660 5.850 72,556 -0.51(-8.02%)
May 17, 2024 6.420 6.438 5.940 6.360 28,140 -0.10(-1.55%)
May 16, 2024 6.290 6.460 5.950 6.460 29,562 +0.08(+1.25%)
May 15, 2024 6.230 6.650 6.100 6.380 37,813 +0.14(+2.24%)
May 14, 2024 6.000 6.390 5.860 6.240 65,445 +0.02(+0.32%)
May 13, 2024 6.710 6.710 6.000 6.220 22,254 -0.49(-7.30%)
May 10, 2024 6.800 6.900 6.680 6.710 12,654 -0.23(-3.31%)
May 09, 2024 6.980 7.039 6.615 6.940 34,444 -0.12(-1.70%)
May 08, 2024 7.540 7.730 6.671 7.060 81,060 -0.84(-10.63%)
May 07, 2024 8.350 8.570 7.850 7.900 64,887 -0.56(-6.62%)
May 06, 2024 7.410 8.560 7.410 8.460 213,451 +0.72(+9.30%)
May 03, 2024 7.120 7.900 6.960 7.740 162,296 +0.45(+6.17%)
May 02, 2024 6.630 7.670 6.617 7.290 302,053 +0.21(+2.97%)
May 01, 2024 7.950 9.090 6.360 7.080 12,259,187 +1.05(+17.41%)
Apr 30, 2024 5.940 6.310 5.810 6.030 55,685 -0.15(-2.43%)
Apr 29, 2024 5.940 6.500 5.810 6.180 217,875 +0.13(+2.15%)
Apr 26, 2024 5.980 6.500 5.760 6.050 266,852 -0.18(-2.89%)
Apr 25, 2024 6.100 6.400 5.720 6.230 73,109 -0.12(-1.89%)
Apr 24, 2024 5.690 6.450 5.510 6.350 458,376 +0.43(+7.26%)
Apr 23, 2024 6.870 8.170 5.670 5.920 23,370,888 +0.99(+20.08%)
Apr 22, 2024 4.660 5.000 4.660 4.930 29,730 +0.22(+4.67%)
Apr 19, 2024 4.680 5.070 4.500 4.710 145,573 -0.36(-7.10%)
Apr 18, 2024 6.050 6.340 4.910 5.070 316,146 -1.53(-23.18%)
Apr 17, 2024 6.230 7.860 5.940 6.600 1,561,085 +0.67(+11.30%)
Apr 16, 2024 8.750 9.650 5.340 5.930 28,961,060 +1.77(+42.55%)
Apr 15, 2024 4.060 4.480 4.010 4.160 108,865 +0.04(+0.97%)
Apr 12, 2024 4.280 4.570 3.820 4.120 63,504 -0.26(-5.94%)
Apr 11, 2024 4.220 4.870 4.220 4.380 121,276 +0.31(+7.62%)
Apr 10, 2024 5.090 5.219 4.070 4.070 175,807 -1.35(-24.91%)
Apr 09, 2024 5.980 6.047 5.220 5.420 63,214 -0.61(-10.12%)
Apr 08, 2024 5.560 7.280 4.997 6.030 801,898 +5.66(+1531.94%)
Apr 05, 2024 0.3700 0.3835 0.3637 0.3695 214,246 -0.01(-3.65%)
Apr 04, 2024 0.3810 0.3900 0.3720 0.3835 153,005 -0.01(-1.41%)
Apr 03, 2024 0.3800 0.3930 0.3708 0.3890 101,720 +0.01(+1.73%)
Apr 02, 2024 0.3900 0.3945 0.3729 0.3824 66,677 -0.01(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.