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

Palisade Bio Inc (NQ: PALI )

6.050 -0.180 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.