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

Palisade Bio Inc (NQ: PALI )

6.360 -0.100 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2022 47.50 47.50 45.00 46.00 1,121 +0.00(+0.00%)
Feb 25, 2022 46.00 47.50 45.50 46.00 863 -0.10(-0.22%)
Feb 24, 2022 42.50 47.00 41.62 46.10 5,083 -0.39(-0.84%)
Feb 23, 2022 47.50 47.99 44.50 46.49 2,062 +1.13(+2.49%)
Feb 22, 2022 50.50 50.50 46.00 45.36 2,334 -2.05(-4.31%)
Feb 18, 2022 47.41 0 -0.30(-0.64%)
Feb 17, 2022 49.00 50.50 46.50 47.71 3,022 -2.29(-4.58%)
Feb 16, 2022 50.00 51.00 49.53 50.00 1,961 +0.49(+1.00%)
Feb 15, 2022 48.50 50.50 48.50 49.51 3,716 +1.01(+2.07%)
Feb 14, 2022 49.00 50.50 47.50 48.50 3,734 -2.00(-3.96%)
Feb 11, 2022 53.00 54.00 49.00 50.50 6,993 -1.50(-2.88%)
Feb 10, 2022 53.00 55.00 51.50 52.00 7,094 -0.50(-0.95%)
Feb 09, 2022 53.50 54.50 51.00 52.50 7,951 +0.50(+0.96%)
Feb 08, 2022 49.00 54.00 47.50 52.00 15,225 +4.00(+8.33%)
Feb 07, 2022 46.00 49.00 44.00 48.00 15,984 +1.73(+3.74%)
Feb 04, 2022 42.10 46.50 40.55 46.27 24,946 +4.17(+9.90%)
Feb 03, 2022 49.50 42.10 67,033 -8.90(-17.45%)
Feb 02, 2022 64.00 81.00 50.50 51.00 709,988 -10.50(-17.07%)
Feb 01, 2022 58.50 64.00 56.50 61.50 2,601 +1.50(+2.50%)
Jan 31, 2022 53.50 61.50 60.00 1,420 +5.00(+9.09%)
Jan 28, 2022 55.00 56.50 53.00 55.00 996 -1.00(-1.79%)
Jan 27, 2022 56.00 58.00 53.00 56.00 2,188 +0.50(+0.90%)
Jan 26, 2022 56.00 58.50 51.50 55.50 2,726 -0.50(-0.89%)
Jan 25, 2022 54.00 57.00 54.00 56.00 866 +1.50(+2.75%)
Jan 24, 2022 53.00 54.50 52.00 54.50 1,777 +1.75(+3.32%)
Jan 21, 2022 59.00 61.50 50.00 52.75 8,978 -6.75(-11.34%)
Jan 20, 2022 59.00 61.50 59.00 59.50 581 +0.00(+0.00%)
Jan 19, 2022 60.00 64.50 58.00 59.50 2,089 -1.00(-1.65%)
Jan 18, 2022 64.00 65.50 60.50 60.50 599 -4.50(-6.92%)
Jan 14, 2022 65.00 0 -1.50(-2.26%)
Jan 13, 2022 69.00 74.00 65.50 66.50 1,887 -2.00(-2.92%)
Jan 12, 2022 72.00 77.50 67.50 68.50 1,523 -2.50(-3.52%)
Jan 11, 2022 66.00 72.50 65.00 71.00 1,802 +5.00(+7.58%)
Jan 10, 2022 66.50 66.94 64.50 66.00 1,553 -0.50(-0.75%)
Jan 07, 2022 72.00 72.00 65.50 66.50 1,032 -1.00(-1.48%)
Jan 06, 2022 69.00 71.50 67.00 67.50 1,791 -2.50(-3.57%)
Jan 05, 2022 70.50 72.00 67.50 70.00 2,596 -1.50(-2.10%)
Jan 04, 2022 76.50 77.50 68.50 71.50 2,731 -4.00(-5.30%)
Jan 03, 2022 66.50 78.00 63.00 75.50 3,152 +10.50(+16.15%)
Dec 31, 2021 71.00 72.38 65.00 65.00 4,838 -5.50(-7.80%)
Dec 30, 2021 69.00 76.00 67.00 70.50 2,982 +0.50(+0.71%)
Dec 29, 2021 69.50 73.25 67.25 70.00 3,647 +1.00(+1.45%)
Dec 28, 2021 78.50 79.00 65.00 69.00 6,380 -10.50(-13.21%)
Dec 27, 2021 83.50 83.50 78.02 79.50 2,281 -4.00(-4.79%)
Dec 23, 2021 82.50 84.50 80.50 83.50 2,156 +1.00(+1.21%)
Dec 22, 2021 87.00 87.50 79.00 82.50 3,189 -5.00(-5.71%)
Dec 21, 2021 92.50 92.50 86.00 87.50 2,894 -5.00(-5.41%)
Dec 20, 2021 92.50 93.50 85.50 92.50 1,530 -2.50(-2.63%)
Dec 17, 2021 91.00 99.00 91.00 95.00 2,170 +2.50(+2.70%)
Dec 16, 2021 94.00 95.00 91.00 92.50 582 -3.00(-3.14%)
Dec 15, 2021 92.50 97.50 87.00 95.50 2,630 +2.00(+2.14%)
Dec 14, 2021 100.00 100.34 92.00 93.50 2,092 -6.50(-6.50%)
Dec 13, 2021 104.50 105.00 95.50 100.00 1,788 -5.00(-4.76%)
Dec 10, 2021 101.00 105.00 98.80 105.00 1,358 +6.00(+6.06%)
Dec 09, 2021 98.00 100.00 97.50 99.00 732 -1.00(-1.00%)
Dec 08, 2021 95.00 104.50 95.00 100.00 4,701 +5.00(+5.26%)
Dec 07, 2021 88.50 97.50 88.50 95.00 3,186 +6.00(+6.74%)
Dec 06, 2021 93.50 94.27 82.50 89.00 4,533 -3.50(-3.78%)
Dec 03, 2021 106.00 106.73 90.00 92.50 5,742 -11.50(-11.06%)
Dec 02, 2021 104.50 106.97 95.00 104.00 4,372 +4.50(+4.52%)
Dec 01, 2021 110.00 111.50 99.50 99.50 6,813 -17.00(-14.59%)
Nov 30, 2021 116.00 117.75 106.50 116.50 2,514 +2.00(+1.75%)
Nov 29, 2021 113.00 118.00 109.00 114.50 2,709 -1.00(-0.87%)
Nov 26, 2021 112.50 117.38 108.75 115.50 871 +0.00(+0.00%)
Nov 24, 2021 111.00 116.50 111.00 115.50 1,074 +2.50(+2.21%)
Nov 23, 2021 115.00 117.50 103.50 113.00 5,954 -4.00(-3.42%)
Nov 22, 2021 123.50 134.00 113.00 117.00 28,883 -6.00(-4.88%)
Nov 19, 2021 118.50 125.00 116.00 123.00 5,951 +7.00(+6.03%)
Nov 18, 2021 125.00 117.00 115.00 116.00 6,474 -9.50(-7.57%)
Nov 17, 2021 130.50 130.50 125.00 125.50 2,603 -0.50(-0.40%)
Nov 16, 2021 136.50 139.00 125.00 126.00 6,913 -8.50(-6.32%)
Nov 15, 2021 143.00 143.00 131.36 134.50 1,434 +1.00(+0.75%)
Nov 12, 2021 134.00 136.50 130.29 133.50 1,839 -0.50(-0.37%)
Nov 11, 2021 137.00 138.50 133.00 134.00 1,414 -4.50(-3.25%)
Nov 10, 2021 144.50 138.50 2,620 -4.00(-2.81%)
Nov 09, 2021 147.50 148.43 140.50 142.50 1,952 -3.50(-2.40%)
Nov 08, 2021 141.50 146.50 138.50 146.00 4,132 +3.50(+2.46%)
Nov 05, 2021 143.00 145.50 139.50 142.50 2,902 -1.50(-1.04%)
Nov 04, 2021 149.00 150.00 142.61 144.00 3,811 -4.00(-2.70%)
Nov 03, 2021 144.00 151.00 140.00 148.00 8,852 +3.50(+2.42%)
Nov 02, 2021 136.00 147.50 135.50 144.50 8,997 +8.00(+5.86%)
Nov 01, 2021 135.50 140.00 137.00 136.50 1,988 -0.50(-0.36%)
Oct 29, 2021 138.00 138.00 134.00 137.00 1,954 -0.50(-0.36%)
Oct 28, 2021 134.00 137.50 132.00 137.50 2,688 +2.50(+1.85%)
Oct 27, 2021 137.00 137.50 130.50 135.00 3,166 -2.50(-1.82%)
Oct 26, 2021 138.00 137.50 4,003 -2.00(-1.43%)
Oct 25, 2021 130.50 139.50 13,902 +9.00(+6.90%)
Oct 22, 2021 142.00 142.00 129.00 130.50 5,707 -9.50(-6.79%)
Oct 21, 2021 138.50 140.00 134.00 140.00 1,643 +2.50(+1.82%)
Oct 20, 2021 137.50 142.50 135.00 137.50 4,097 +2.00(+1.48%)
Oct 19, 2021 131.00 135.50 130.50 135.50 1,564 +4.00(+3.04%)
Oct 18, 2021 137.00 140.00 130.00 131.50 3,014 -6.50(-4.71%)
Oct 15, 2021 133.50 138.00 130.50 138.00 2,088 +4.50(+3.37%)
Oct 14, 2021 136.50 142.00 129.00 133.50 5,182 -1.00(-0.74%)
Oct 13, 2021 136.50 137.75 132.00 134.50 2,580 -3.00(-2.18%)
Oct 12, 2021 126.50 148.50 124.50 137.50 18,402 +9.50(+7.42%)
Oct 11, 2021 125.50 128.00 120.50 128.00 2,442 +5.50(+4.49%)
Oct 08, 2021 123.00 127.00 120.48 122.50 1,758 -1.00(-0.81%)
Oct 07, 2021 122.00 127.50 120.00 123.50 2,816 +3.00(+2.49%)
Oct 06, 2021 121.50 124.00 120.00 120.50 1,617 -1.50(-1.23%)
Oct 05, 2021 122.50 124.50 119.50 122.00 4,530 +0.50(+0.41%)
Oct 04, 2021 124.50 129.50 120.75 121.50 5,109 -3.00(-2.41%)
Oct 01, 2021 131.50 133.00 119.00 124.50 14,399 -8.00(-6.04%)
Sep 30, 2021 137.00 144.50 127.50 132.50 67,995 -3.00(-2.21%)
Sep 29, 2021 118.50 142.00 118.00 135.50 34,434 +16.50(+13.87%)
Sep 28, 2021 122.50 124.44 118.00 119.00 2,960 -3.50(-2.86%)
Sep 27, 2021 120.50 125.00 119.00 122.50 2,792 +1.50(+1.24%)
Sep 24, 2021 125.00 127.00 118.50 121.00 3,447 -5.00(-3.97%)
Sep 23, 2021 120.00 129.00 118.50 126.00 8,424 +8.50(+7.23%)
Sep 22, 2021 124.00 126.50 113.50 117.50 10,221 -5.50(-4.47%)
Sep 21, 2021 129.50 135.00 119.50 123.00 20,350 -6.00(-4.65%)
Sep 20, 2021 134.50 137.00 126.50 129.00 7,712 -8.00(-5.84%)
Sep 17, 2021 139.50 146.50 137.00 137.00 6,602 -1.50(-1.08%)
Sep 16, 2021 140.00 142.50 138.50 138.50 2,619 -1.50(-1.07%)
Sep 15, 2021 141.00 144.00 138.00 140.00 4,180 -4.50(-3.11%)
Sep 14, 2021 145.50 150.00 139.50 144.50 6,542 +0.00(+0.00%)
Sep 13, 2021 148.00 150.00 142.50 144.50 7,462 -5.50(-3.67%)
Sep 10, 2021 146.50 154.00 141.50 150.00 13,613 +5.00(+3.45%)
Sep 09, 2021 133.00 148.00 133.00 145.00 13,377 +11.00(+8.21%)
Sep 08, 2021 144.00 144.00 131.50 134.00 6,643 -10.50(-7.27%)
Sep 07, 2021 137.00 146.50 132.50 144.50 14,012 +8.00(+5.86%)
Sep 03, 2021 135.99 140.90 134.00 136.50 5,350 -1.50(-1.09%)
Sep 02, 2021 135.50 138.50 133.50 138.00 6,911 +4.50(+3.37%)
Sep 01, 2021 141.50 142.50 133.00 133.50 9,501 -7.00(-4.98%)
Aug 31, 2021 154.50 160.00 130.50 140.50 95,632 +4.00(+2.93%)
Aug 30, 2021 126.50 142.50 123.00 136.50 17,446 +10.00(+7.91%)
Aug 27, 2021 127.00 132.87 125.50 126.50 1,850 -0.50(-0.39%)
Aug 26, 2021 133.00 134.25 125.25 127.00 2,846 -7.00(-5.22%)
Aug 25, 2021 132.00 136.25 127.00 134.00 1,626 +4.00(+3.08%)
Aug 24, 2021 133.00 137.00 127.50 130.00 5,141 -8.00(-5.80%)
Aug 23, 2021 123.50 138.50 123.00 138.00 4,711 +11.00(+8.66%)
Aug 20, 2021 142.50 145.00 122.50 127.00 18,754 +3.50(+2.83%)
Aug 19, 2021 126.50 129.95 123.00 123.50 1,527 -5.00(-3.89%)
Aug 18, 2021 126.00 139.00 124.00 128.50 3,096 +2.50(+1.98%)
Aug 17, 2021 119.50 127.50 117.00 126.00 1,864 +4.00(+3.28%)
Aug 16, 2021 128.00 128.00 120.00 122.00 2,941 -8.00(-6.15%)
Aug 13, 2021 136.50 136.50 128.00 130.00 2,709 -6.00(-4.41%)
Aug 12, 2021 136.00 138.00 134.00 136.00 1,650 -2.00(-1.45%)
Aug 11, 2021 137.50 138.00 133.50 138.00 1,489 +1.00(+0.73%)
Aug 10, 2021 140.50 140.50 134.25 137.00 2,035 -1.00(-0.72%)
Aug 09, 2021 137.00 139.50 135.00 138.00 2,415 +3.00(+2.22%)
Aug 06, 2021 134.50 138.50 133.00 135.00 2,218 -2.00(-1.46%)
Aug 05, 2021 132.50 139.50 131.00 137.00 3,729 +5.50(+4.18%)
Aug 04, 2021 139.00 140.50 131.00 131.50 4,681 -6.00(-4.36%)
Aug 03, 2021 145.25 146.00 123.50 137.50 13,307 -9.50(-6.46%)
Aug 02, 2021 144.50 148.94 139.00 147.00 6,087 +0.50(+0.34%)
Jul 30, 2021 149.71 154.48 141.00 146.50 18,719 -11.50(-7.28%)
Jul 29, 2021 195.50 203.00 148.50 158.00 160,019 -16.00(-9.20%)
Jul 28, 2021 166.00 175.75 163.84 174.00 1,680 +10.50(+6.42%)
Jul 27, 2021 169.50 170.00 163.00 163.50 3,821 -5.50(-3.25%)
Jul 26, 2021 172.50 175.75 168.50 169.00 4,416 -1.00(-0.59%)
Jul 23, 2021 195.00 195.50 167.50 170.00 9,222 -24.50(-12.60%)
Jul 22, 2021 181.50 200.00 179.80 194.50 10,846 +13.00(+7.16%)
Jul 21, 2021 172.50 184.00 172.50 181.50 1,818 +9.00(+5.22%)
Jul 20, 2021 178.50 178.50 166.50 172.50 2,767 -7.50(-4.17%)
Jul 19, 2021 167.50 182.50 162.50 180.00 7,680 +11.50(+6.82%)
Jul 16, 2021 171.50 172.50 167.50 168.50 1,619 -5.50(-3.16%)
Jul 15, 2021 173.00 176.50 170.00 174.00 1,956 +2.00(+1.16%)
Jul 14, 2021 190.50 194.00 169.00 172.00 5,846 -18.00(-9.47%)
Jul 13, 2021 185.50 216.50 185.00 190.00 24,915 +7.00(+3.83%)
Jul 12, 2021 190.00 190.00 180.00 183.00 3,496 -6.50(-3.43%)
Jul 09, 2021 173.00 192.50 170.50 189.50 17,966 +16.50(+9.54%)
Jul 08, 2021 167.00 176.00 163.00 173.00 4,710 -2.50(-1.42%)
Jul 07, 2021 180.50 180.50 169.00 175.50 4,994 -1.00(-0.57%)
Jul 06, 2021 190.50 190.50 174.00 176.50 6,154 -5.00(-2.75%)
Jul 02, 2021 196.00 198.00 180.00 181.50 8,108 -15.00(-7.63%)
Jul 01, 2021 204.50 214.00 192.50 196.50 22,541 -7.00(-3.44%)
Jun 30, 2021 207.50 213.50 201.00 203.50 3,577 -3.50(-1.69%)
Jun 29, 2021 219.00 219.50 205.50 207.00 4,267 -10.50(-4.83%)
Jun 28, 2021 223.00 228.50 212.50 217.50 9,736 -2.00(-0.91%)
Jun 25, 2021 220.00 222.50 212.50 219.50 6,877 -0.50(-0.23%)
Jun 24, 2021 205.00 221.50 204.50 220.00 23,470 +15.50(+7.58%)
Jun 23, 2021 200.00 205.00 200.00 204.50 2,926 +6.00(+3.02%)
Jun 22, 2021 204.50 206.50 194.00 198.50 6,499 -6.50(-3.17%)
Jun 21, 2021 207.50 210.00 201.50 205.00 7,569 -1.50(-0.73%)
Jun 18, 2021 207.50 210.00 200.50 206.50 5,899 -5.50(-2.59%)
Jun 17, 2021 205.50 214.50 201.50 212.00 10,148 +2.00(+0.95%)
Jun 16, 2021 199.50 210.00 198.00 210.00 5,722 +8.00(+3.96%)
Jun 15, 2021 213.00 215.00 198.50 202.00 6,479 -9.00(-4.27%)
Jun 14, 2021 209.50 217.50 203.00 211.00 8,556 +5.50(+2.68%)
Jun 11, 2021 202.00 207.50 198.00 205.50 11,992 +9.00(+4.58%)
Jun 10, 2021 198.00 203.50 190.50 196.50 13,412 +0.00(+0.00%)
Jun 09, 2021 200.00 204.82 195.00 196.50 10,038 -1.50(-0.76%)
Jun 08, 2021 212.50 214.50 193.00 198.00 11,110 -12.00(-5.71%)
Jun 07, 2021 187.50 214.00 187.50 210.00 35,072 +21.00(+11.11%)
Jun 04, 2021 206.50 206.50 188.50 189.00 9,498 -14.00(-6.90%)
Jun 03, 2021 190.00 207.50 185.00 203.00 18,431 +13.00(+6.84%)
Jun 02, 2021 198.00 201.50 188.00 190.00 7,536 -8.00(-4.04%)
Jun 01, 2021 194.00 201.50 180.00 198.00 16,756 +7.50(+3.94%)
May 28, 2021 183.00 197.00 181.50 190.50 21,166 +7.50(+4.10%)
May 27, 2021 173.00 184.99 172.50 183.00 13,441 +8.50(+4.87%)
May 26, 2021 179.00 182.11 171.50 174.50 9,886 -5.00(-2.79%)
May 25, 2021 184.50 185.50 177.50 179.50 7,543 -3.50(-1.91%)
May 24, 2021 185.50 187.00 180.00 183.00 6,625 -6.00(-3.17%)
May 21, 2021 185.50 194.50 177.75 189.00 29,857 +2.00(+1.07%)
May 20, 2021 180.00 190.00 178.00 187.00 9,113 +5.50(+3.03%)
May 19, 2021 184.50 192.00 179.00 181.50 12,452 -13.50(-6.92%)
May 18, 2021 191.50 197.00 185.00 195.00 14,373 +1.00(+0.52%)
May 17, 2021 185.00 212.00 177.53 194.00 54,691 +6.00(+3.19%)
May 14, 2021 205.50 217.00 185.50 188.00 55,244 -42.00(-18.26%)
May 13, 2021 328.50 339.50 222.00 230.00 783,105 -32.50(-12.38%)
May 12, 2021 257.50 282.50 256.00 262.50 11,282 -4.00(-1.50%)
May 11, 2021 229.50 283.50 225.50 266.50 3,444 -1.50(-0.56%)
May 10, 2021 292.00 298.00 260.00 268.00 5,927 -30.50(-10.22%)
May 07, 2021 292.50 309.00 282.50 298.50 12,735 +13.00(+4.55%)
May 06, 2021 300.00 303.06 264.50 285.50 10,818 -20.50(-6.70%)
May 05, 2021 300.00 319.05 286.50 306.00 4,201 +0.50(+0.16%)
May 04, 2021 325.50 330.00 290.50 305.50 8,242 -23.00(-7.00%)
May 03, 2021 432.50 433.00 326.00 328.50 21,678 -52.00(-13.67%)
Apr 30, 2021 367.50 389.50 334.00 380.50 16,176 -9.50(-2.44%)
Apr 29, 2021 512.00 512.00 390.00 390.00 7,126 -122.50(-23.90%)
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.