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

Palisade Bio Inc (NQ: PALI )

7.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2022 5.360 5.360 4.800 4.950 47,075 -0.12(-2.46%)
Sep 29, 2022 5.360 5.395 4.985 5.075 57,210 -0.34(-6.28%)
Sep 28, 2022 5.490 5.575 5.260 5.415 48,361 -0.02(-0.37%)
Sep 27, 2022 5.750 6.000 5.280 5.435 54,206 -0.16(-2.77%)
Sep 26, 2022 5.555 5.820 5.500 5.590 31,256 -0.12(-2.02%)
Sep 23, 2022 5.500 6.110 5.500 5.705 41,620 -0.47(-7.61%)
Sep 22, 2022 6.000 6.210 5.600 6.175 73,562 +0.02(+0.41%)
Sep 21, 2022 6.205 6.435 6.000 6.150 39,031 -0.10(-1.60%)
Sep 20, 2022 6.695 6.750 6.175 6.250 68,246 -0.30(-4.58%)
Sep 19, 2022 6.750 7.125 6.550 6.550 69,717 -0.45(-6.43%)
Sep 16, 2022 7.500 7.790 7.000 7.000 51,981 -0.50(-6.67%)
Sep 15, 2022 8.475 8.475 7.500 7.500 81,805 -0.76(-9.15%)
Sep 14, 2022 8.445 9.095 8.200 8.255 165,009 -0.65(-7.35%)
Sep 13, 2022 7.425 8.930 7.075 8.910 314,511 +1.38(+18.33%)
Sep 12, 2022 8.000 8.000 7.290 7.530 43,151 +0.13(+1.76%)
Sep 09, 2022 7.250 7.745 7.175 7.400 46,824 +0.10(+1.37%)
Sep 08, 2022 6.750 7.300 6.750 7.300 31,263 +0.12(+1.60%)
Sep 07, 2022 6.750 7.330 6.750 7.185 68,679 +0.38(+5.66%)
Sep 06, 2022 7.330 7.390 6.785 6.800 76,620 -0.58(-7.92%)
Sep 02, 2022 7.670 7.670 7.240 7.385 79,458 +0.23(+3.29%)
Sep 01, 2022 7.635 7.905 6.755 7.150 270,678 -0.99(-12.16%)
Aug 31, 2022 8.335 8.460 8.050 8.140 227,083 -0.16(-1.93%)
Aug 30, 2022 8.965 9.000 8.300 8.300 169,746 -0.74(-8.19%)
Aug 29, 2022 8.440 9.300 8.330 9.040 115,054 -0.16(-1.74%)
Aug 26, 2022 9.190 9.390 8.450 9.200 188,575 -0.19(-1.97%)
Aug 25, 2022 8.830 9.735 8.400 9.385 596,412 +0.64(+7.32%)
Aug 24, 2022 8.300 9.060 8.065 8.745 249,248 +0.36(+4.36%)
Aug 23, 2022 8.500 8.500 8.000 8.380 215,860 +0.32(+3.97%)
Aug 22, 2022 9.050 9.100 8.000 8.060 299,645 -0.94(-10.44%)
Aug 19, 2022 8.450 9.005 8.050 9.000 443,384 +0.79(+9.69%)
Aug 18, 2022 8.500 8.750 7.755 8.205 340,347 +0.05(+0.67%)
Aug 17, 2022 9.500 9.500 7.550 8.150 713,836 -2.22(-21.41%)
Aug 16, 2022 11.65 11.95 10.00 10.37 74,756 -1.28(-10.99%)
Aug 15, 2022 12.50 12.50 11.45 11.65 42,061 -0.28(-2.31%)
Aug 12, 2022 11.48 14.00 11.25 11.93 150,916 -4.82(-28.81%)
Aug 11, 2022 17.25 18.42 16.75 16.75 27,916 +0.25(+1.48%)
Aug 10, 2022 19.99 19.99 16.50 16.50 34,421 -3.75(-18.49%)
Aug 09, 2022 27.50 27.50 20.25 20.25 19,629 -5.75(-22.12%)
Aug 08, 2022 28.50 30.60 25.55 26.00 13,132 +0.07(+0.29%)
Aug 05, 2022 24.20 26.00 22.67 25.93 5,184 +1.73(+7.13%)
Aug 04, 2022 24.40 24.40 21.50 24.20 6,876 +2.20(+10.00%)
Aug 03, 2022 19.00 22.50 19.00 22.00 9,812 +3.95(+21.92%)
Aug 02, 2022 19.50 20.00 18.05 18.05 3,030 -1.31(-6.77%)
Aug 01, 2022 19.50 19.50 19.35 19.36 1,381 +0.04(+0.18%)
Jul 29, 2022 19.95 19.95 17.50 19.32 2,280 -0.18(-0.92%)
Jul 28, 2022 20.50 20.85 19.00 19.50 1,239 -0.95(-4.65%)
Jul 27, 2022 19.83 20.91 19.25 20.45 3,499 +0.95(+4.87%)
Jul 26, 2022 21.00 21.00 19.38 19.50 953 -0.50(-2.52%)
Jul 25, 2022 22.50 22.73 19.25 20.00 4,550 -2.27(-10.19%)
Jul 22, 2022 22.00 23.15 22.00 22.27 1,156 +0.00(+0.00%)
Jul 21, 2022 22.75 23.50 22.00 22.27 885 -0.48(-2.09%)
Jul 20, 2022 22.93 23.04 22.06 22.75 919 -0.18(-0.81%)
Jul 19, 2022 23.00 23.75 21.55 22.93 840 -0.78(-3.27%)
Jul 18, 2022 23.50 24.25 22.50 23.71 956 +0.21(+0.89%)
Jul 15, 2022 23.95 24.70 21.50 23.50 1,374 -0.45(-1.86%)
Jul 14, 2022 24.75 25.90 23.41 23.95 3,034 -0.93(-3.74%)
Jul 13, 2022 24.50 26.00 23.00 24.88 1,974 +0.39(+1.57%)
Jul 12, 2022 25.25 25.25 24.00 24.49 609 -0.51(-2.02%)
Jul 11, 2022 24.25 25.25 24.25 25.00 1,203 +0.49(+2.00%)
Jul 08, 2022 25.11 25.25 23.50 24.50 1,725 +0.12(+0.49%)
Jul 07, 2022 22.57 26.00 22.57 24.39 10,005 +3.02(+14.11%)
Jul 06, 2022 20.50 22.19 20.50 21.37 825 +0.14(+0.66%)
Jul 05, 2022 20.00 22.00 19.07 21.23 3,195 +1.29(+6.44%)
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.