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 (%)
Oct 31, 2023 0.5351 0.5555 0.5310 0.5550 45,859 +0.01(+1.61%)
Oct 30, 2023 0.5325 0.5568 0.5300 0.5462 116,751 +0.01(+0.94%)
Oct 27, 2023 0.5801 0.5891 0.5380 0.5411 174,645 -0.04(-6.96%)
Oct 26, 2023 0.6100 0.6317 0.5800 0.5816 37,928 -0.03(-4.89%)
Oct 25, 2023 0.5965 0.6400 0.5890 0.6115 125,736 +0.01(+1.43%)
Oct 24, 2023 0.6020 0.6070 0.5720 0.6029 47,233 +0.00(+0.67%)
Oct 23, 2023 0.5900 0.6200 0.5825 0.5989 59,736 -0.02(-3.40%)
Oct 20, 2023 0.6220 0.6220 0.6000 0.6200 45,970 -0.02(-2.87%)
Oct 19, 2023 0.6127 0.6400 0.5680 0.6383 161,673 -0.00(-0.73%)
Oct 18, 2023 0.6450 0.6490 0.6240 0.6430 87,503 -0.01(-1.23%)
Oct 17, 2023 0.6129 0.6666 0.6010 0.6510 364,970 +0.05(+8.32%)
Oct 16, 2023 0.5430 0.6194 0.5440 0.6010 320,400 +0.05(+8.74%)
Oct 13, 2023 0.5444 0.5527 0.5391 0.5527 84,683 -0.00(-0.02%)
Oct 12, 2023 0.5300 0.5601 0.5300 0.5528 191,121 +0.00(+0.69%)
Oct 11, 2023 0.5600 0.5601 0.5250 0.5490 236,574 -0.01(-1.96%)
Oct 10, 2023 0.5300 0.5600 0.5300 0.5600 43,782 +0.02(+3.76%)
Oct 09, 2023 0.5500 0.5533 0.5300 0.5397 72,945 -0.01(-2.12%)
Oct 06, 2023 0.5490 0.5678 0.5410 0.5514 95,319 -0.02(-3.43%)
Oct 05, 2023 0.5700 0.5800 0.5502 0.5710 104,619 -0.00(-0.40%)
Oct 04, 2023 0.5470 0.5800 0.5430 0.5733 315,759 +0.01(+1.72%)
Oct 03, 2023 0.5739 0.5739 0.5360 0.5636 271,760 -0.01(-1.81%)
Oct 02, 2023 0.5500 0.5790 0.5400 0.5740 88,325 -0.01(-1.37%)
Sep 29, 2023 0.5282 0.5820 0.5282 0.5820 121,985 +0.04(+7.98%)
Sep 28, 2023 0.5300 0.5500 0.5242 0.5390 208,071 +0.01(+1.49%)
Sep 27, 2023 0.5292 0.5700 0.5200 0.5311 174,643 -0.01(-1.67%)
Sep 26, 2023 0.5300 0.5590 0.5220 0.5401 120,270 +0.01(+1.73%)
Sep 25, 2023 0.5400 0.5400 0.5254 0.5309 163,903 -0.02(-2.84%)
Sep 22, 2023 0.5800 0.5859 0.5301 0.5464 307,013 -0.03(-5.79%)
Sep 21, 2023 0.6000 0.6000 0.5601 0.5800 207,395 -0.01(-1.69%)
Sep 20, 2023 0.6000 0.6011 0.5800 0.5900 166,692 +0.00(+0.34%)
Sep 19, 2023 0.6112 0.6129 0.5708 0.5880 344,483 -0.02(-2.97%)
Sep 18, 2023 0.6060 0.6300 0.5914 0.6060 369,098 -0.01(-1.03%)
Sep 15, 2023 0.6470 0.6470 0.6050 0.6123 229,221 -0.01(-1.45%)
Sep 14, 2023 0.6400 0.6500 0.6020 0.6213 449,466 -0.03(-4.12%)
Sep 13, 2023 0.7025 0.7025 0.6212 0.6480 567,314 -0.04(-6.09%)
Sep 12, 2023 0.7212 0.7212 0.6313 0.6900 951,113 -0.04(-5.48%)
Sep 11, 2023 0.7200 0.7700 0.7001 0.7300 843,726 -0.03(-3.31%)
Sep 08, 2023 0.7100 0.8102 0.7000 0.7550 1,712,988 -0.02(-3.18%)
Sep 07, 2023 0.8700 0.9290 0.7056 0.7798 8,399,422 -0.66(-45.85%)
Sep 06, 2023 1.240 1.930 1.130 1.440 163,886,960 +0.75(+108.79%)
Sep 05, 2023 0.6900 0.6900 0.6628 0.6897 82,658 +0.03(+4.18%)
Sep 01, 2023 0.6756 0.6756 0.6400 0.6620 100,577 -0.02(-2.90%)
Aug 31, 2023 0.6900 0.7060 0.6641 0.6818 84,206 -0.03(-4.78%)
Aug 30, 2023 0.6600 0.7198 0.6201 0.7160 200,022 +0.06(+8.60%)
Aug 29, 2023 0.6295 0.6696 0.6206 0.6593 69,044 +0.03(+4.65%)
Aug 28, 2023 0.6212 0.6400 0.6000 0.6300 45,411 -0.00(-0.32%)
Aug 25, 2023 0.6204 0.6320 0.6000 0.6320 143,926 +0.01(+1.94%)
Aug 24, 2023 0.6000 0.6400 0.5931 0.6200 129,866 +0.01(+1.64%)
Aug 23, 2023 0.6200 0.6200 0.6000 0.6100 70,176 -0.00(-0.78%)
Aug 22, 2023 0.5900 0.6300 0.5900 0.6148 78,694 +0.02(+4.20%)
Aug 21, 2023 0.5934 0.6199 0.5701 0.5900 114,021 -0.02(-3.28%)
Aug 18, 2023 0.6000 0.6100 0.5800 0.6100 96,372 -0.01(-1.61%)
Aug 17, 2023 0.5980 0.6250 0.5800 0.6200 262,721 +0.04(+7.19%)
Aug 16, 2023 0.6200 0.6498 0.5505 0.5784 205,558 -0.04(-6.71%)
Aug 15, 2023 0.6600 0.6600 0.6100 0.6200 190,513 -0.04(-6.05%)
Aug 14, 2023 0.6700 0.7195 0.6400 0.6599 367,532 -0.05(-7.06%)
Aug 11, 2023 0.6800 0.7311 0.6800 0.7100 414,493 +0.02(+2.90%)
Aug 10, 2023 0.6880 0.7501 0.6800 0.6900 592,957 -0.03(-4.66%)
Aug 09, 2023 0.6000 0.7367 0.6000 0.7237 4,320,294 -1.22(-62.70%)
Aug 08, 2023 1.900 1.970 1.710 1.940 122,281 -0.03(-1.52%)
Aug 07, 2023 2.090 2.090 1.836 1.970 139,928 -0.07(-3.43%)
Aug 04, 2023 2.100 2.130 2.030 2.040 46,286 -0.04(-1.92%)
Aug 03, 2023 2.090 2.100 2.030 2.080 87,045 -0.02(-0.95%)
Aug 02, 2023 2.140 2.140 2.050 2.100 84,647 -0.02(-0.94%)
Aug 01, 2023 2.260 2.260 2.100 2.120 100,103 -0.14(-6.19%)
Jul 31, 2023 2.280 2.285 2.210 2.260 108,976 +0.01(+0.44%)
Jul 28, 2023 2.170 2.288 2.160 2.250 105,678 +0.09(+4.17%)
Jul 27, 2023 2.310 2.360 2.150 2.160 197,543 -0.15(-6.49%)
Jul 26, 2023 2.250 2.440 2.240 2.310 417,881 +0.07(+3.12%)
Jul 25, 2023 2.160 2.285 2.120 2.240 197,864 +0.09(+4.19%)
Jul 24, 2023 2.050 2.165 2.050 2.150 98,960 +0.02(+0.94%)
Jul 21, 2023 2.010 2.140 1.970 2.130 88,235 +0.12(+5.97%)
Jul 20, 2023 2.150 2.170 2.010 2.010 89,428 -0.14(-6.51%)
Jul 19, 2023 2.170 2.220 2.101 2.150 223,865 +0.05(+2.38%)
Jul 18, 2023 2.100 2.119 2.030 2.100 83,990 +0.04(+1.94%)
Jul 17, 2023 1.940 2.160 1.930 2.060 126,881 +0.11(+5.64%)
Jul 14, 2023 2.050 2.080 1.940 1.950 106,111 -0.09(-4.41%)
Jul 13, 2023 2.170 2.170 1.920 2.040 202,629 -0.13(-5.99%)
Jul 12, 2023 1.840 2.190 1.820 2.170 1,104,364 +0.37(+20.56%)
Jul 11, 2023 1.750 1.820 1.740 1.800 117,250 +0.07(+4.05%)
Jul 10, 2023 1.730 1.770 1.730 1.730 56,361 -0.02(-1.14%)
Jul 07, 2023 1.730 1.800 1.725 1.750 79,434 -0.01(-0.57%)
Jul 06, 2023 1.830 1.840 1.720 1.760 168,075 -0.04(-2.22%)
Jul 05, 2023 1.710 1.828 1.700 1.800 246,390 +0.08(+4.65%)
Jul 03, 2023 1.650 1.720 1.650 1.720 55,390 +0.02(+1.18%)
Jun 30, 2023 1.630 1.720 1.618 1.700 152,306 +0.10(+6.25%)
Jun 29, 2023 1.620 1.640 1.570 1.600 43,364 -0.01(-0.62%)
Jun 28, 2023 1.600 1.634 1.520 1.610 76,247 -0.02(-1.23%)
Jun 27, 2023 1.650 1.660 1.600 1.630 73,868 -0.03(-1.81%)
Jun 26, 2023 1.730 1.730 1.650 1.660 118,830 -0.08(-4.60%)
Jun 23, 2023 1.720 1.760 1.670 1.740 118,037 +0.03(+1.75%)
Jun 22, 2023 1.670 1.750 1.650 1.710 107,123 +0.00(+0.00%)
Jun 21, 2023 1.700 1.750 1.630 1.710 218,730 -0.02(-1.16%)
Jun 20, 2023 1.610 1.730 1.610 1.730 164,543 +0.13(+8.12%)
Jun 16, 2023 1.630 1.665 1.580 1.600 155,518 -0.01(-0.62%)
Jun 15, 2023 1.630 1.659 1.581 1.610 114,630 -0.05(-3.01%)
May 08, 2023 1.640 1.670 1.460 1.660 419,333 +0.06(+3.75%)
May 05, 2023 1.630 1.630 1.560 1.600 115,658 +0.05(+3.23%)
May 04, 2023 1.620 1.620 1.540 1.550 216,535 -0.07(-4.32%)
May 03, 2023 1.600 1.670 1.569 1.620 200,898 -0.01(-0.61%)
May 02, 2023 1.660 1.680 1.590 1.630 175,814 -0.03(-1.81%)
May 01, 2023 1.600 1.680 1.590 1.660 235,676 +0.07(+4.40%)
Apr 28, 2023 1.790 1.790 1.580 1.590 515,602 -0.23(-12.64%)
Apr 27, 2023 1.610 1.890 1.610 1.820 479,046 +0.21(+13.04%)
Apr 26, 2023 1.510 1.700 1.510 1.610 298,238 +0.07(+4.55%)
Apr 25, 2023 1.580 1.580 1.530 1.540 198,930 -0.05(-3.11%)
Apr 24, 2023 1.740 1.740 1.580 1.589 301,457 -0.17(-9.69%)
Apr 21, 2023 1.820 1.820 1.735 1.760 158,054 +0.00(+0.00%)
Apr 20, 2023 1.830 1.853 1.750 1.760 207,501 -0.11(-5.88%)
Apr 19, 2023 1.840 1.900 1.830 1.870 135,770 -0.02(-1.06%)
Apr 18, 2023 1.920 1.950 1.860 1.890 175,334 -0.04(-2.07%)
Apr 17, 2023 1.890 1.940 1.860 1.930 173,239 +0.03(+1.58%)
Apr 14, 2023 1.920 1.920 1.830 1.900 349,811 -0.02(-1.04%)
Apr 13, 2023 1.980 2.010 1.920 1.920 321,066 -0.07(-3.52%)
Apr 12, 2023 2.010 2.140 1.920 1.990 324,455 -0.06(-2.93%)
Apr 11, 2023 1.950 2.155 1.920 2.050 553,455 +0.04(+1.99%)
Apr 10, 2023 2.050 2.050 1.870 2.010 543,276 -0.07(-3.37%)
Apr 06, 2023 2.260 2.320 2.010 2.080 1,194,547 -0.10(-4.59%)
Apr 05, 2023 2.200 2.270 2.030 2.180 1,565,038 +0.15(+7.39%)
Apr 04, 2023 2.200 2.220 1.920 2.030 1,361,748 -0.23(-10.18%)
Apr 03, 2023 2.400 2.490 2.220 2.260 5,187,739 -1.26(-35.80%)
Mar 31, 2023 3.200 3.650 3.050 3.520 40,879,324 +0.87(+32.83%)
Mar 30, 2023 1.960 2.910 1.900 2.650 30,742,728 +0.97(+57.74%)
Mar 29, 2023 1.640 1.700 1.560 1.680 152,739 +0.09(+5.66%)
Mar 28, 2023 1.630 1.665 1.585 1.590 28,986 -0.04(-2.45%)
Mar 27, 2023 1.670 1.670 1.580 1.630 72,732 -0.01(-0.61%)
Mar 24, 2023 1.670 1.670 1.560 1.640 98,929 -0.03(-1.80%)
Mar 23, 2023 1.820 1.820 1.550 1.670 120,416 -0.05(-2.91%)
Mar 22, 2023 1.800 1.830 1.710 1.720 29,727 -0.09(-4.97%)
Mar 21, 2023 1.770 1.820 1.750 1.810 63,712 +0.08(+4.62%)
Mar 20, 2023 1.880 1.910 1.710 1.730 166,158 -0.17(-8.95%)
Mar 17, 2023 1.920 1.970 1.850 1.900 115,213 -0.02(-1.04%)
Mar 16, 2023 1.980 2.000 1.880 1.920 150,206 -0.06(-3.03%)
Mar 15, 2023 2.030 2.067 1.970 1.980 119,624 -0.14(-6.60%)
Mar 14, 2023 2.090 2.120 2.020 2.120 96,918 -0.01(-0.47%)
Mar 13, 2023 2.040 2.180 1.960 2.130 212,914 +0.11(+5.45%)
Mar 10, 2023 1.990 2.040 1.928 2.020 129,974 +0.02(+1.00%)
Mar 09, 2023 2.030 2.040 1.930 2.000 107,934 -0.03(-1.48%)
Mar 08, 2023 2.000 2.090 1.939 2.030 77,651 +0.04(+2.01%)
Mar 07, 2023 2.140 2.140 1.940 1.990 290,975 -0.13(-6.13%)
Mar 06, 2023 2.150 2.190 2.050 2.120 115,175 -0.03(-1.40%)
Mar 03, 2023 2.260 2.300 2.020 2.150 362,610 -0.07(-3.15%)
Mar 02, 2023 2.130 2.230 2.100 2.220 187,881 +0.05(+2.30%)
Mar 01, 2023 2.200 2.480 2.115 2.170 535,193 +0.01(+0.46%)
Feb 28, 2023 2.150 2.180 2.100 2.160 89,946 -0.06(-2.70%)
Feb 27, 2023 2.180 2.260 2.130 2.220 133,838 +0.06(+2.78%)
Feb 24, 2023 2.150 2.330 2.110 2.160 287,099 -0.08(-3.57%)
Feb 23, 2023 2.400 2.400 2.216 2.240 155,762 -0.10(-4.27%)
Feb 22, 2023 2.200 2.580 2.090 2.340 766,621 +0.19(+8.84%)
Feb 21, 2023 2.360 2.360 2.080 2.150 264,033 -0.16(-6.93%)
Feb 17, 2023 2.420 2.530 2.265 2.310 277,745 -0.08(-3.35%)
Feb 16, 2023 2.410 2.410 2.250 2.390 189,954 +0.00(+0.00%)
Feb 15, 2023 2.400 2.400 2.300 2.390 106,318 +0.02(+0.84%)
Feb 14, 2023 2.330 2.382 2.220 2.370 212,995 +0.08(+3.49%)
Feb 13, 2023 2.360 2.360 2.210 2.290 173,255 -0.02(-0.87%)
Feb 10, 2023 2.200 2.310 2.060 2.310 181,257 +0.09(+4.05%)
Feb 09, 2023 2.410 2.410 2.160 2.220 337,779 -0.10(-4.31%)
Feb 08, 2023 2.250 2.448 2.200 2.320 524,350 +0.07(+3.11%)
Feb 07, 2023 2.400 2.440 2.220 2.250 285,994 -0.15(-6.25%)
Feb 06, 2023 2.680 2.730 2.340 2.400 589,731 -0.33(-12.09%)
Feb 03, 2023 2.720 3.068 2.636 2.730 1,147,539 -0.02(-0.73%)
Feb 02, 2023 2.750 2.980 2.670 2.750 1,221,380 +0.04(+1.48%)
Feb 01, 2023 2.850 2.920 2.590 2.710 1,290,506 -0.19(-6.55%)
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 2.460 273,458 -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.