Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Palisade Bio Inc (NQ: PALI )

6.662 -0.397 (-5.63%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.320 3.550 2.310 2.900 9,587,467 +0.66(+29.46%)
Jan 30, 2023 2.220 2.430 2.218 2.240 545,465 +0.00(+0.00%)
Jan 27, 2023 2.170 2.245 2.110 2.240 375,759 +0.02(+0.90%)
Jan 26, 2023 2.340 2.410 2.130 2.220 671,677 -0.08(-3.48%)
Jan 25, 2023 2.580 2.580 2.256 2.300 444,586 -0.24(-9.45%)
Jan 24, 2023 2.420 2.590 2.320 2.540 386,674 +0.15(+6.28%)
Jan 23, 2023 2.430 2.430 2.320 2.390 242,319 +0.01(+0.42%)
Jan 20, 2023 2.380 2.601 2.340 2.380 429,490 -0.08(-3.25%)
Jan 19, 2023 2.640 2.640 2.400 2.460 273,357 -0.12(-4.65%)
Jan 18, 2023 2.560 2.780 2.460 2.580 515,170 +0.03(+1.18%)
Jan 17, 2023 2.720 2.720 2.390 2.550 797,712 -0.12(-4.49%)
Jan 13, 2023 2.660 2.900 2.650 2.670 454,077 -0.08(-2.91%)
Jan 12, 2023 2.700 2.780 2.640 2.750 551,719 -0.03(-1.08%)
Jan 11, 2023 2.720 2.950 2.660 2.780 671,782 +0.08(+2.96%)
Jan 10, 2023 2.700 2.820 2.645 2.700 536,386 -0.14(-4.93%)
Jan 09, 2023 2.780 2.930 2.570 2.840 984,114 +0.05(+1.79%)
Jan 06, 2023 2.990 3.200 2.620 2.790 1,721,114 -0.45(-13.89%)
Jan 05, 2023 3.750 3.850 3.200 3.240 1,367,360 -0.81(-20.00%)
Jan 04, 2023 3.520 4.570 3.360 4.050 7,251,686 +0.23(+6.02%)
Jan 03, 2023 4.660 4.660 3.760 3.820 5,695,372 -1.38(-26.54%)
Dec 30, 2022 4.240 8.540 4.225 5.200 90,398,456 +1.98(+61.49%)
Dec 29, 2022 1.830 3.590 1.830 3.220 13,273,642 +1.41(+77.90%)
Dec 28, 2022 1.790 1.920 1.740 1.810 108,709 +0.01(+0.56%)
Dec 27, 2022 1.870 1.910 1.800 1.800 36,373 -0.11(-5.76%)
Dec 23, 2022 1.970 1.990 1.820 1.910 61,215 +0.03(+1.60%)
Dec 22, 2022 1.930 1.980 1.850 1.880 46,155 -0.07(-3.59%)
Dec 21, 2022 1.840 1.990 1.840 1.950 68,678 +0.04(+2.09%)
Dec 20, 2022 2.120 2.244 1.742 1.910 123,387 -0.26(-11.98%)
Dec 19, 2022 2.300 2.330 2.090 2.170 127,766 -0.17(-7.26%)
Dec 16, 2022 2.210 2.390 2.200 2.340 136,243 +0.05(+2.18%)
Dec 15, 2022 2.300 2.400 2.270 2.290 68,546 -0.09(-3.78%)
Dec 14, 2022 2.470 2.550 2.270 2.380 103,603 -0.18(-7.03%)
Dec 13, 2022 2.700 2.860 2.500 2.560 96,391 -0.14(-5.19%)
Dec 12, 2022 3.070 3.070 2.580 2.700 199,125 -0.36(-11.76%)
Dec 09, 2022 3.370 3.480 3.000 3.060 354,226 -0.38(-11.05%)
Dec 08, 2022 3.400 3.500 3.351 3.440 105,021 +0.02(+0.58%)
Dec 07, 2022 3.640 3.660 3.320 3.420 196,478 -0.25(-6.81%)
Dec 06, 2022 3.920 4.083 3.650 3.670 127,595 -0.34(-8.48%)
Dec 05, 2022 4.330 4.450 3.940 4.010 311,968 -0.23(-5.42%)
Dec 02, 2022 3.830 4.700 3.770 4.240 1,268,824 +0.39(+10.13%)
Dec 01, 2022 3.890 4.330 3.720 3.850 478,871 -0.04(-1.03%)
Nov 30, 2022 3.900 4.200 3.640 3.890 464,635 +0.01(+0.26%)
Nov 29, 2022 3.220 4.350 3.170 3.880 1,902,151 +0.45(+13.12%)
Nov 28, 2022 3.750 3.940 3.310 3.430 1,036,795 -0.32(-8.53%)
Nov 25, 2022 4.050 4.180 3.610 3.750 1,983,915 -0.22(-5.54%)
Nov 23, 2022 3.930 4.200 3.430 3.970 7,159,868 -0.05(-1.24%)
Nov 22, 2022 2.790 6.390 2.780 4.020 62,255,704 +1.81(+81.90%)
Nov 21, 2022 2.450 2.610 2.040 2.210 247,742 -0.24(-9.80%)
Nov 18, 2022 2.600 2.660 2.400 2.450 268,727 -0.21(-7.89%)
Nov 17, 2022 2.670 3.970 2.404 2.660 1,590,654 -0.16(-5.67%)
Nov 16, 2022 3.480 3.842 2.620 2.820 424,606 -0.52(-15.44%)
Nov 15, 2022 4.000 6.990 3.000 3.335 1,317,810 -0.76(-18.56%)
Nov 14, 2022 4.095 4.150 3.730 4.095 44,970 +0.00(+0.00%)
Nov 11, 2022 4.095 4.095 3.755 4.095 39,423 +0.33(+8.91%)
Nov 10, 2022 3.600 3.845 3.500 3.760 48,630 +0.26(+7.58%)
Nov 09, 2022 4.200 4.200 3.400 3.495 71,952 -0.58(-14.13%)
Nov 08, 2022 4.410 4.410 3.960 4.070 23,248 -0.26(-6.00%)
Nov 07, 2022 4.350 4.405 4.085 4.330 21,426 +0.05(+1.17%)
Nov 04, 2022 4.410 4.425 4.205 4.280 18,495 +0.11(+2.64%)
Nov 03, 2022 4.495 4.495 4.140 4.170 65,775 -0.38(-8.25%)
Nov 02, 2022 4.570 4.820 4.250 4.545 41,901 -0.08(-1.73%)
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.