Dark

PALI
Palisade Bio, Inc. Common Stock
stock NASDAQ

At Close

Apr 2, 2026 3:59:59 PM EDT

1.89USD+0.798%(+0.01)2,540,219

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 2, 2026 9:25:30 AM EDT

1.84USD-2.128%(-0.04)7,025

After-hours

Apr 2, 2026 4:49:30 PM EDT

1.90USD+0.264%(+0.01)440

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	1.8500	1.920000	1.810100	1.890000	+0.532%	2,540,219	0.000%
2026-04-01	1.7400	1.950000	1.730000	1.880000	+7.429%	5,277,498	+0.532%
2026-03-31	1.7700	1.870000	1.480000	1.750000	-1.685%	14,986,987	+8.000%
2026-03-30	1.9500	1.978400	1.710000	1.780000	-11.000%	8,826,377	+6.180%
2026-03-27	1.9400	2.000000	1.925000	2.000000	+2.041%	3,525,638	-5.500%
2026-03-26	2.0300	2.160000	1.920000	1.960000	-2.000%	4,222,885	-3.571%
2026-03-25	2.0200	2.155100	1.994200	2.000000	0.000%	4,558,168	-5.500%
2026-03-24	1.9000	2.020000	1.830000	2.000000	+4.712%	3,045,196	-5.500%
2026-03-23	1.9100	1.935000	1.840000	1.910000	+1.058%	1,835,146	-1.047%
2026-03-20	1.9800	2.015000	1.850000	1.890000	-5.025%	2,954,024	0.000%
2026-03-19	1.9000	2.025000	1.860000	1.990000	+1.015%	2,131,010	-5.025%
2026-03-18	1.9700	2.005000	1.900000	1.970000	-1.005%	4,301,912	-4.061%
2026-03-17	1.9900	2.040000	1.980000	1.990000	0.000%	2,799,378	-5.025%
2026-03-16	1.9600	2.090000	1.955800	1.990000	+2.577%	4,176,011	-5.025%
2026-03-13	2.0000	2.080000	1.940000	1.940000	-4.433%	3,104,999	-2.577%
2026-03-12	1.9800	2.050000	1.880000	2.030000	+1.500%	4,271,066	-6.897%
2026-03-11	1.9000	2.010000	1.885000	2.000000	+4.167%	3,859,047	-5.500%
2026-03-10	1.7400	1.946000	1.740000	1.920000	+10.345%	4,642,249	-1.563%
2026-03-09	1.6400	1.740000	1.630000	1.740000	+6.748%	2,673,785	+8.621%
2026-03-06	1.6400	1.670000	1.605000	1.630000	-0.610%	2,550,440	+15.951%
2026-03-05	1.7200	1.760000	1.610000	1.640000	-5.747%	3,227,244	+15.244%
2026-03-04	1.7200	1.770000	1.670000	1.740000	+2.959%	1,029,896	+8.621%
2026-03-03	1.7700	1.770000	1.660000	1.690000	-6.630%	2,100,084	+11.834%
2026-03-02	1.7500	1.850000	1.710000	1.810000	+2.260%	2,564,897	+4.420%
2026-02-27	1.8100	1.850000	1.765000	1.770000	-4.324%	1,856,895	+6.780%
2026-02-26	1.9300	1.930000	1.790000	1.850000	-2.632%	2,494,509	+2.162%
2026-02-25	1.8200	1.930000	1.800000	1.900000	+6.145%	5,374,461	-0.526%
2026-02-24	1.6300	1.800000	1.610000	1.790000	+11.180%	5,598,502	+5.587%
2026-02-23	1.6000	1.620000	1.560000	1.610000	+0.625%	1,843,546	+17.391%
2026-02-20	1.6600	1.669700	1.580000	1.600000	-1.840%	2,261,577	+18.125%
2026-02-19	1.7000	1.710000	1.600000	1.630000	-3.550%	7,362,492	+15.951%
2026-02-18	1.7000	1.770000	1.655000	1.690000	-0.588%	2,906,532	+11.834%
2026-02-17	1.7100	1.760000	1.650000	1.700000	-1.734%	2,471,653	+11.176%
2026-02-13	1.7500	1.840000	1.720000	1.730000	-0.575%	2,609,830	+9.249%
2026-02-12	1.7300	1.775000	1.700000	1.740000	0.000%	2,120,771	+8.621%
2026-02-11	1.7800	1.790000	1.650000	1.740000	+0.578%	4,017,067	+8.621%
2026-02-10	1.7200	1.840000	1.720000	1.730000	+0.581%	3,641,019	+9.249%
2026-02-09	1.6100	1.800000	1.600000	1.720000	+4.878%	3,789,192	+9.884%
2026-02-06	1.5100	1.675000	1.510000	1.640000	+9.333%	2,915,798	+15.244%
2026-02-05	1.5600	1.580000	1.480000	1.500000	-5.063%	5,771,483	+26.000%
2026-02-04	1.6600	1.660000	1.560000	1.580000	-4.819%	2,533,888	+19.620%
2026-02-03	1.6200	1.675000	1.585000	1.660000	+3.106%	1,737,219	+13.855%
2026-02-02	1.4900	1.670000	1.490000	1.610000	+8.054%	2,657,176	+17.391%
2026-01-30	1.6000	1.630000	1.450000	1.490000	-7.453%	6,548,095	+26.846%
2026-01-29	1.6900	1.700000	1.570000	1.610000	-3.593%	5,859,760	+17.391%
2026-01-28	1.8100	1.820000	1.670000	1.670000	-7.735%	3,417,263	+13.174%
2026-01-27	1.8000	1.850000	1.775000	1.810000	0.000%	1,903,537	+4.420%
2026-01-26	1.8500	1.930000	1.800000	1.810000	-5.236%	3,433,878	+4.420%
2026-01-23	1.8800	1.960000	1.830000	1.910000	+3.243%	3,933,578	-1.047%
2026-01-22	1.7900	1.930000	1.770000	1.850000	+5.714%	5,532,294	+2.162%
2026-01-21	1.8900	1.899900	1.710000	1.750000	-7.407%	5,955,751	+8.000%
2026-01-20	1.6600	1.900000	1.660000	1.890000	+13.855%	14,255,214	0.000%
2026-01-16	1.7900	1.807600	1.635000	1.660000	-5.143%	9,869,828	+13.855%
2026-01-15	1.9400	1.940000	1.750000	1.750000	-10.256%	6,944,809	+8.000%
2026-01-14	1.9100	2.010000	1.830000	1.950000	+3.175%	4,145,433	-3.077%
2026-01-13	1.8900	1.910000	1.820000	1.890000	-0.526%	2,616,110	0.000%
2026-01-12	1.9900	1.990000	1.800000	1.900000	-4.523%	7,987,566	-0.526%
2026-01-09	1.9700	2.030000	1.860000	1.990000	+4.737%	5,842,542	-5.025%
2026-01-08	1.9900	2.010000	1.845000	1.900000	-5.941%	4,516,595	-0.526%
2026-01-07	2.0050	2.120000	1.900000	2.020000	+5.208%	9,697,505	-6.436%
2026-01-06	2.1100	2.110000	1.920000	1.920000	-8.571%	3,852,840	-1.563%
2026-01-05	2.5200	2.550000	2.080000	2.100000	-16.000%	7,217,470	-10.000%
2026-01-02	2.3500	2.535000	2.290000	2.500000	+6.383%	5,571,036	-24.400%
2025-12-31	2.3500	2.370000	2.240000	2.350000	-0.424%	4,287,207	-19.574%
2025-12-30	2.6400	2.640000	2.350000	2.360000	-4.839%	6,910,456	-19.915%
2025-12-29	2.3300	2.570000	2.290000	2.480000	+15.349%	13,817,574	-23.790%
2025-12-26	2.1800	2.180000	2.102100	2.150000	-2.273%	1,338,412	-12.093%
2025-12-24	2.0800	2.300000	2.060000	2.200000	+5.263%	5,391,950	-14.091%
2025-12-23	2.0500	2.190000	2.020000	2.090000	+0.481%	4,031,488	-9.569%
2025-12-22	1.9800	2.150000	1.930000	2.080000	+13.661%	7,513,634	-9.135%
2025-12-19	1.6900	1.855000	1.685000	1.830000	+9.581%	8,999,771	+3.279%
2025-12-18	1.7300	1.770000	1.654000	1.670000	-0.595%	1,875,488	+13.174%
2025-12-17	1.7400	1.770000	1.680000	1.680000	-2.326%	2,101,305	+12.500%
2025-12-16	1.7800	1.830000	1.650000	1.720000	-4.972%	6,757,383	+9.884%
2025-12-15	1.9600	1.980000	1.780100	1.810000	-6.701%	3,949,534	+4.420%
2025-12-12	2.2000	2.210000	1.930000	1.940000	-11.818%	4,554,945	-2.577%
2025-12-11	2.1800	2.270000	2.115000	2.200000	+4.762%	8,888,282	-14.091%
2025-12-10	2.0700	2.200000	1.980000	2.100000	+10.526%	14,153,091	-10.000%
2025-12-09	1.7800	1.995000	1.730000	1.900000	+4.972%	4,509,114	-0.526%
2025-12-08	1.8100	1.840000	1.750000	1.810000	+0.556%	2,747,996	+4.420%
2025-12-05	1.8100	1.828400	1.750000	1.800000	0.000%	2,191,338	+5.000%
2025-12-04	1.7300	1.860000	1.690000	1.800000	+6.509%	6,589,037	+5.000%
2025-12-03	1.8300	1.830000	1.650000	1.690000	-7.650%	6,964,735	+11.834%
2025-12-02	1.8800	1.930000	1.700000	1.830000	-2.139%	5,010,680	+3.279%
2025-12-01	2.0700	2.070000	1.850000	1.870000	-11.374%	4,578,354	+1.070%
2025-11-28	2.1600	2.255000	2.085000	2.110000	-5.381%	2,557,458	-10.427%
2025-11-26	2.1700	2.285000	2.001000	2.230000	+3.721%	4,204,405	-15.247%
2025-11-25	2.2800	2.310000	2.130000	2.150000	-5.702%	2,069,317	-12.093%
2025-11-24	2.1500	2.316500	2.134500	2.280000	+7.042%	3,329,450	-17.105%
2025-11-21	2.3400	2.355000	2.110000	2.130000	-8.974%	3,907,972	-11.268%
2025-11-20	2.2300	2.450000	2.215000	2.340000	+7.834%	4,984,884	-19.231%
2025-11-19	2.0900	2.320000	2.080000	2.170000	+4.831%	5,000,831	-12.903%
2025-11-18	2.0300	2.190000	2.000000	2.070000	0.000%	2,892,443	-8.696%
2025-11-17	2.1400	2.300000	2.030000	2.070000	-3.271%	4,666,573	-8.696%
2025-11-14	1.8500	2.230000	1.850000	2.140000	+14.439%	5,517,289	-11.682%
2025-11-13	2.0000	2.020000	1.830000	1.870000	-8.333%	2,045,269	+1.070%
2025-11-12	1.8200	2.070000	1.820000	2.040000	+12.088%	5,510,991	-7.353%
2025-11-11	1.7600	1.856800	1.650000	1.820000	+2.825%	3,869,397	+3.846%
2025-11-10	1.7100	1.820000	1.690000	1.770000	+5.357%	2,090,921	+6.780%
2025-11-07	1.6300	1.700000	1.515000	1.680000	+1.205%	4,021,396	+12.500%
2025-11-06	1.6900	1.780000	1.645000	1.660000	-1.190%	1,724,545	+13.855%
2025-11-05	1.8000	1.840000	1.655000	1.680000	-8.696%	3,893,205	+12.500%
2025-11-04	1.9100	1.970300	1.800000	1.840000	-8.000%	2,226,197	+2.717%
2025-11-03	1.9900	2.030000	1.765000	2.000000	-3.382%	6,387,923	-5.500%
2025-10-31	1.9900	2.090000	1.920000	2.070000	+6.701%	4,954,889	-8.696%
2025-10-30	2.0000	2.115000	1.920000	1.940000	-8.491%	5,460,475	-2.577%
2025-10-29	1.8800	2.140000	1.880000	2.120000	+14.595%	12,738,927	-10.849%
2025-10-28	1.6700	1.869900	1.640000	1.850000	+11.446%	6,506,178	+2.162%
2025-10-27	1.7200	1.740000	1.610000	1.660000	-4.598%	2,808,598	+13.855%
2025-10-24	1.7400	1.775000	1.693600	1.740000	-1.695%	2,280,623	+8.621%
2025-10-23	1.6000	1.780000	1.600000	1.770000	+8.589%	2,604,121	+6.780%
2025-10-22	1.7500	1.769900	1.560000	1.630000	-7.910%	5,183,485	+15.951%
2025-10-21	1.8500	1.900000	1.760000	1.770000	-4.839%	2,825,032	+6.780%
2025-10-20	1.7300	1.885000	1.660000	1.860000	+6.897%	3,845,268	+1.613%
2025-10-17	1.7100	1.880000	1.700000	1.740000	+0.578%	5,091,216	+8.621%
2025-10-16	1.7500	1.900000	1.670000	1.730000	0.000%	5,642,821	+9.249%
2025-10-15	1.8350	1.850000	1.658200	1.730000	-6.486%	5,702,633	+9.249%
2025-10-14	1.8300	1.919900	1.750000	1.850000	0.000%	2,693,065	+2.162%
2025-10-13	2.0300	2.030000	1.700000	1.850000	-7.500%	7,947,598	+2.162%
2025-10-10	2.0700	2.139600	1.830000	2.000000	-4.762%	9,250,315	-5.500%
2025-10-09	1.9400	2.280000	1.920000	2.100000	+5.000%	12,380,280	-10.000%
2025-10-08	1.8400	2.160000	1.714400	2.000000	+19.048%	22,499,936	-5.500%
2025-10-07	1.9800	1.998000	1.640000	1.680000	-11.811%	15,323,985	+12.500%
2025-10-06	1.9600	2.280000	1.720000	1.905000	+19.063%	54,130,293	-0.787%
2025-10-03	1.8500	1.860000	1.520000	1.600000	-5.882%	20,803,884	+18.125%
2025-10-02	1.5200	1.780000	1.380000	1.700000	+29.771%	24,541,009	+11.176%
2025-10-01	1.0500	1.810000	0.963100	1.310000	+52.379%	167,377,146	+44.275%
2025-09-30	0.8900	0.933910	0.826000	0.859700	-6.727%	928,070	+119.844%
2025-09-29	0.8850	0.959900	0.813400	0.921700	+2.616%	1,285,303	+105.056%
2025-09-26	0.7962	0.907700	0.787100	0.898200	+16.197%	1,236,677	+110.421%
2025-09-25	0.7000	0.777500	0.700000	0.773000	+12.946%	974,870	+144.502%
2025-09-24	0.6400	0.730000	0.640000	0.684400	+8.223%	1,416,707	+176.154%
2025-09-23	0.6210	0.659900	0.620901	0.632400	-0.394%	307,032	+198.861%
2025-09-22	0.5800	0.635700	0.580000	0.634900	+5.799%	527,658	+197.685%
2025-09-19	0.6089	0.610000	0.585000	0.600100	+0.351%	383,515	+214.948%
2025-09-18	0.5774	0.606400	0.573001	0.598000	+3.550%	483,975	+216.054%
2025-09-17	0.6120	0.659099	0.546510	0.577500	-4.133%	10,868,971	+227.273%
2025-09-16	0.5800	0.603400	0.575900	0.602400	+1.757%	105,730	+213.745%
2025-09-15	0.6000	0.621374	0.563500	0.592000	-1.003%	246,498	+219.257%
2025-09-12	0.5680	0.600000	0.568000	0.598000	+2.749%	194,580	+216.054%
2025-09-11	0.5300	0.582000	0.530000	0.582000	+7.978%	216,087	+224.742%
2025-09-10	0.5468	0.550800	0.530200	0.539000	-3.750%	440,769	+250.649%
2025-09-09	0.5517	0.570700	0.551700	0.560000	-1.909%	230,451	+237.500%
2025-09-08	0.6300	0.632200	0.561550	0.570900	-8.875%	867,596	+231.056%
2025-09-05	0.6362	0.662800	0.593000	0.626500	-0.980%	5,046,222	+201.676%
2025-09-04	0.6410	0.657200	0.620000	0.632700	-2.406%	256,932	+198.720%
2025-09-03	0.6356	0.660900	0.635600	0.648300	-2.069%	233,031	+191.532%
2025-09-02	0.6800	0.684350	0.650000	0.662000	-2.042%	220,965	+185.498%
2025-08-29	0.6903	0.690300	0.660000	0.675800	-0.530%	81,273	+179.669%
2025-08-28	0.6700	0.681100	0.652100	0.679400	+2.396%	229,746	+178.187%
2025-08-27	0.6800	0.685200	0.649800	0.663500	-2.211%	441,805	+184.853%
2025-08-26	0.7160	0.716000	0.663200	0.678500	-1.695%	350,191	+178.556%
2025-08-25	0.7540	0.754000	0.686900	0.690200	-8.462%	606,464	+173.834%
2025-08-22	0.7110	0.754000	0.709701	0.754000	+3.857%	210,736	+150.663%
2025-08-21	0.7200	0.726500	0.705000	0.726000	+0.847%	128,718	+160.331%
2025-08-20	0.7950	0.795000	0.700000	0.719900	-7.146%	257,890	+162.536%
2025-08-19	0.8200	0.820000	0.751300	0.775300	-3.208%	282,346	+143.777%
2025-08-18	0.8200	0.820000	0.788900	0.801000	0.000%	255,727	+135.955%
2025-08-15	0.8470	0.847000	0.789900	0.801000	-1.718%	319,255	+135.955%
2025-08-14	0.8330	0.835000	0.790000	0.815000	+0.518%	347,650	+131.902%
2025-08-13	0.7418	0.840000	0.720100	0.810800	+8.107%	942,286	+133.103%
2025-08-12	0.6820	0.780000	0.661600	0.750000	+1.351%	999,215	+152.000%
2025-08-11	0.8100	0.810500	0.713000	0.740000	-6.341%	1,600,141	+155.405%
2025-08-08	0.8601	0.860600	0.771000	0.790100	-10.052%	2,870,137	+139.210%
2025-08-07	1.4900	1.900000	0.844900	0.878400	-12.160%	94,980,760	+115.164%
2025-08-06	1.0100	1.040000	0.971901	1.000000	-1.961%	200,746	+89.000%
2025-08-05	1.0200	1.046700	1.000000	1.020000	-1.923%	76,957	+85.294%
2025-08-04	1.0800	1.080000	1.010000	1.040000	+2.970%	187,150	+81.731%
2025-08-01	1.0100	1.079600	0.985100	1.010000	-0.980%	192,896	+87.129%
2025-07-31	1.0900	1.090000	0.954600	1.020000	-3.774%	2,398,530	+85.294%
2025-07-30	1.0700	1.090000	1.000000	1.060000	-2.752%	262,670	+78.302%
2025-07-29	1.3500	1.350000	1.060000	1.090000	-12.097%	679,586	+73.394%
2025-07-28	1.2000	1.400000	1.150000	1.240000	+6.897%	1,665,336	+52.419%
2025-07-25	1.1300	1.290000	1.120100	1.160000	+4.505%	1,523,205	+62.931%
2025-07-24	1.0000	1.150000	0.960000	1.110000	-9.016%	1,384,107	+70.270%
2025-07-23	0.8550	1.360000	0.855000	1.220000	+41.860%	11,957,251	+54.918%
2025-07-22	0.9749	0.989900	0.830200	0.860000	-9.196%	532,109	+119.767%
2025-07-21	0.7999	0.947800	0.764700	0.947100	+26.246%	1,477,604	+99.557%
2025-07-18	0.7560	0.768549	0.750000	0.750200	+0.563%	57,518	+151.933%
2025-07-17	0.7486	0.760000	0.720000	0.746000	-0.666%	65,994	+153.351%
2025-07-16	0.7490	0.759000	0.726400	0.751000	+0.133%	27,968	+151.664%
2025-07-15	0.7500	0.762351	0.730000	0.750000	-1.922%	68,732	+152.000%
2025-07-14	0.7900	0.790000	0.752000	0.764700	+1.554%	62,212	+147.156%
2025-07-11	0.7707	0.790000	0.750000	0.753000	-3.462%	120,021	+150.996%
2025-07-10	0.7700	0.790000	0.760400	0.780000	+2.632%	77,798	+142.308%
2025-07-09	0.7250	0.760500	0.720000	0.760000	+5.409%	138,932	+148.684%
2025-07-08	0.7390	0.749000	0.700000	0.721000	-1.771%	179,425	+162.136%
2025-07-07	0.7211	0.759999	0.720001	0.734000	+1.241%	43,669	+157.493%
2025-07-03	0.7300	0.730000	0.700801	0.725000	-0.617%	27,836	+160.690%
2025-07-02	0.6960	0.765000	0.696000	0.729500	+2.014%	123,431	+159.082%
2025-07-01	0.7198	0.732900	0.703600	0.715100	+5.146%	99,590	+164.299%
2025-06-30	0.6900	0.699900	0.660900	0.680100	-2.843%	76,447	+177.900%
2025-06-27	0.7225	0.722600	0.699800	0.700000	-1.933%	117,525	+170.000%
2025-06-26	0.7246	0.724600	0.700000	0.713800	-1.640%	132,746	+164.780%
2025-06-25	0.7172	0.736500	0.704000	0.725700	-1.853%	145,298	+160.438%
2025-06-24	0.7100	0.742700	0.690101	0.739399	+5.418%	129,756	+155.613%
2025-06-23	0.6211	0.740000	0.621000	0.701400	+13.624%	533,843	+169.461%
2025-06-20	0.6300	0.649799	0.617300	0.617300	-3.622%	75,410	+206.172%
2025-06-18	0.6400	0.662900	0.635000	0.640500	-0.543%	123,003	+195.082%
2025-06-17	0.6350	0.670000	0.610000	0.644000	+5.057%	172,001	+193.478%
2025-06-16	0.6208	0.628399	0.600100	0.613000	-4.234%	196,355	+208.320%
2025-06-13	0.6600	0.669800	0.630000	0.640100	-7.232%	307,969	+195.266%
2025-06-12	0.7029	0.749200	0.658900	0.690000	+5.311%	3,236,748	+173.913%
2025-06-11	0.6500	0.687999	0.648510	0.655200	-2.282%	164,223	+188.462%
2025-06-10	0.7160	0.716000	0.653900	0.670500	-5.363%	2,483,136	+181.879%
2025-06-09	0.7060	0.721100	0.690000	0.708500	+1.694%	126,681	+166.761%
2025-06-06	0.6800	0.721200	0.680000	0.696700	+2.411%	77,534	+171.279%
2025-06-05	0.7000	0.719700	0.671300	0.680300	-5.185%	116,233	+177.819%
2025-06-04	0.7200	0.760000	0.702101	0.717500	-2.514%	58,888	+163.415%
2025-06-03	0.7400	0.765500	0.730010	0.736000	-3.158%	50,214	+156.793%
2025-06-02	0.7430	0.770000	0.719000	0.760000	+2.426%	36,045	+148.684%
2025-05-30	0.7050	0.745400	0.670101	0.742000	+7.959%	72,055	+154.717%
2025-05-29	0.7700	0.770100	0.687300	0.687300	-10.216%	161,389	+174.989%
2025-05-28	0.8098	0.810000	0.757700	0.765500	-5.470%	132,090	+146.897%
2025-05-27	0.8599	0.860000	0.778100	0.809800	+0.347%	884,121	+133.391%
2025-05-23	0.7900	0.809000	0.751100	0.807000	+6.675%	91,573	+134.201%
2025-05-22	0.7400	0.770000	0.740000	0.756500	-0.591%	29,441	+149.835%
2025-05-21	0.7580	0.799900	0.744999	0.761000	+3.270%	170,008	+148.357%
2025-05-20	0.6850	0.780000	0.675300	0.736900	+7.092%	360,609	+156.480%
2025-05-19	0.6800	0.701800	0.650000	0.688100	+0.189%	87,898	+174.669%
2025-05-16	0.6880	0.707300	0.686800	0.686800	+0.985%	43,502	+175.189%
2025-05-15	0.6900	0.711000	0.620100	0.680101	-2.634%	213,016	+177.900%
2025-05-14	0.7300	0.730100	0.690000	0.698500	-4.328%	142,704	+170.580%
2025-05-13	0.8000	1.050000	0.660000	0.730100	-5.059%	5,403,732	+158.869%
2025-05-12	0.7470	0.780000	0.720000	0.769000	+1.908%	62,720	+145.774%
2025-05-09	0.7632	0.785499	0.725500	0.754600	-1.347%	23,613	+150.464%
2025-05-08	0.7600	0.764900	0.730000	0.764900	+0.645%	39,166	+147.091%
2025-05-07	0.8298	0.829800	0.734800	0.760001	-8.960%	55,655	+148.684%
2025-05-06	0.6879	0.834800	0.657000	0.834800	+6.074%	1,156,549	+126.402%
2025-05-05	0.7810	0.788000	0.750000	0.787000	-0.681%	42,964	+140.152%
2025-05-02	0.8300	0.830000	0.770000	0.792400	+1.512%	38,334	+138.516%
2025-05-01	0.8210	0.821000	0.780000	0.780600	+0.580%	48,361	+142.121%
2025-04-30	0.7700	0.810000	0.740000	0.776100	+2.713%	76,256	+143.525%
2025-04-29	0.7800	0.789900	0.742400	0.755600	-2.666%	24,352	+150.132%
2025-04-28	0.7300	0.776300	0.720100	0.776300	+7.819%	32,567	+143.463%
2025-04-25	0.7300	0.777500	0.690000	0.720000	-2.107%	24,237	+162.500%
2025-04-24	0.7290	0.760000	0.700100	0.735500	+3.943%	39,184	+156.968%
2025-04-23	0.7100	0.727300	0.688900	0.707600	+2.714%	20,563	+167.100%
2025-04-22	0.7050	0.730000	0.688800	0.688900	-2.725%	32,713	+174.350%
2025-04-21	0.6910	0.734700	0.671000	0.708200	-1.625%	29,541	+166.874%
2025-04-17	0.7003	0.720000	0.690000	0.719900	+2.799%	46,418	+162.536%
2025-04-16	0.6800	0.710000	0.680000	0.700301	+3.810%	33,497	+169.884%
2025-04-15	0.6750	0.700000	0.671700	0.674600	-3.186%	29,640	+180.166%
2025-04-14	0.6970	0.699000	0.670000	0.696800	-0.029%	32,784	+171.240%
2025-04-11	0.6826	0.699000	0.665510	0.697000	+2.500%	28,260	+171.162%
2025-04-10	0.6920	0.699000	0.675500	0.680000	-3.546%	33,471	+177.941%
2025-04-09	0.6920	0.710000	0.649900	0.705000	+2.725%	47,023	+168.085%
2025-04-08	0.7690	0.769000	0.670000	0.686300	-5.961%	58,749	+175.390%
2025-04-07	0.7420	0.742000	0.706700	0.729800	+2.127%	67,206	+158.975%
2025-04-04	0.6350	0.742907	0.600000	0.714600	+10.963%	168,663	+164.484%
2025-04-03	0.6676	0.680800	0.640100	0.644000	-3.535%	25,876	+193.478%
2025-04-02	0.6800	0.680000	0.649000	0.667600	-0.328%	49,168	+183.104%
2025-04-01	0.6500	0.680800	0.640100	0.669800	-1.616%	54,649	+182.174%
2025-03-31	0.6711	0.688600	0.638800	0.680800	-1.147%	68,883	+177.615%
2025-03-28	0.6864	0.706419	0.675001	0.688700	-0.116%	25,141	+174.430%
2025-03-27	0.7288	0.728800	0.660000	0.689500	-0.791%	75,001	+174.112%
2025-03-26	0.7000	0.715600	0.649800	0.695000	+0.710%	94,669	+171.942%
2025-03-25	0.7190	0.720000	0.670000	0.690100	-1.555%	45,267	+173.873%
2025-03-24	0.7100	0.729900	0.662100	0.701000	-1.379%	119,617	+169.615%
2025-03-21	0.7900	0.790000	0.700000	0.710800	-9.279%	320,325	+165.898%
2025-03-20	0.7800	0.819000	0.776000	0.783500	-3.032%	61,759	+141.225%
2025-03-19	0.7900	0.819900	0.766600	0.808000	+1.418%	87,551	+133.911%
2025-03-18	0.8357	0.835700	0.770000	0.796700	-6.710%	184,820	+137.229%
2025-03-17	0.9769	0.976900	0.820400	0.854000	-14.600%	415,556	+121.311%
2025-03-14	0.9600	1.098000	0.953600	1.000000	+8.992%	1,461,689	+89.000%
2025-03-13	0.9750	0.975000	0.870000	0.917500	-12.619%	413,521	+105.995%
2025-03-12	0.9800	1.100000	0.806200	1.050000	+11.702%	10,256,501	+80.000%
2025-03-11	0.8425	0.970000	0.825100	0.940000	+12.791%	242,195	+101.064%
2025-03-10	0.8300	0.854999	0.815001	0.833400	-1.710%	33,587	+126.782%
2025-03-07	0.8300	0.860000	0.817000	0.847900	+1.302%	16,908	+122.904%
2025-03-06	0.8200	0.849000	0.805000	0.837000	+1.639%	56,704	+125.806%
2025-03-05	0.8000	0.849000	0.800000	0.823500	+3.092%	50,944	+129.508%
2025-03-04	0.8000	0.819500	0.750000	0.798800	-3.480%	87,829	+136.605%
2025-03-03	0.8314	0.832861	0.800000	0.827600	-0.169%	39,798	+128.371%
2025-02-28	0.8256	0.849999	0.800000	0.829000	+0.607%	43,989	+127.986%
2025-02-27	0.8700	0.880001	0.822000	0.824000	-5.515%	77,931	+129.369%
2025-02-26	0.8900	0.909000	0.825000	0.872100	-2.000%	117,417	+116.718%
2025-02-25	0.9500	0.970000	0.881100	0.889900	-5.980%	88,293	+112.383%
2025-02-24	0.9400	0.971200	0.934000	0.946500	+0.350%	48,945	+99.683%
2025-02-21	0.9675	0.970000	0.932300	0.943200	-3.755%	86,697	+100.382%
2025-02-20	1.0100	1.010000	0.960000	0.980000	+0.369%	199,692	+92.857%
2025-02-19	0.9745	1.020000	0.960000	0.976400	+0.246%	99,638	+93.568%
2025-02-18	1.0700	1.080000	0.950001	0.974000	-6.346%	134,064	+94.045%
2025-02-14	1.0300	1.070000	1.010000	1.040000	+0.971%	119,219	+81.731%
2025-02-13	1.0100	1.059600	1.000000	1.030000	0.000%	98,666	+83.495%
2025-02-12	1.1200	1.120000	0.890000	1.030000	-8.850%	452,061	+83.495%
2025-02-11	1.1800	1.180000	1.109700	1.130000	-2.586%	178,306	+67.257%
2025-02-10	1.2300	1.250000	1.149900	1.160000	-7.200%	662,382	+62.931%
2025-02-07	1.3000	1.309700	1.215000	1.250000	-3.846%	116,327	+51.200%
2025-02-06	1.3300	1.350000	1.290000	1.300000	-2.256%	60,490	+45.385%
2025-02-05	1.3600	1.400000	1.305000	1.330000	-1.481%	105,179	+42.105%
2025-02-04	1.2900	1.370000	1.280000	1.350000	+3.448%	115,652	+40.000%
2025-02-03	1.3200	1.340900	1.250000	1.305000	-4.044%	114,661	+44.828%
2025-01-31	1.4300	1.430000	1.340000	1.360000	-4.895%	176,294	+38.971%
2025-01-30	1.4900	1.499500	1.400000	1.430000	0.000%	89,493	+32.168%
2025-01-29	1.5000	1.500000	1.420000	1.430000	-4.667%	192,665	+32.168%
2025-01-28	1.4900	1.560000	1.400000	1.500000	+0.671%	168,845	+26.000%
2025-01-27	1.5600	1.590000	1.480000	1.490000	-1.974%	148,936	+26.846%
2025-01-24	1.4900	1.650000	1.470000	1.520000	+2.703%	524,190	+24.342%
2025-01-23	1.4300	1.520000	1.400000	1.480000	+3.497%	248,971	+27.703%
2025-01-22	1.4900	1.550000	1.330000	1.430000	-5.298%	311,490	+32.168%
2025-01-21	1.5100	1.620000	1.490000	1.510000	+2.027%	215,185	+25.166%
2025-01-17	1.5900	1.650000	1.450000	1.480000	-10.843%	404,553	+27.703%
2025-01-16	1.7400	1.820000	1.510000	1.660000	-5.682%	12,535,645	+13.855%
2025-01-15	1.7500	1.820000	1.620000	1.760000	+0.571%	114,085	+7.386%
2025-01-14	1.8300	1.900000	1.610000	1.750000	-4.372%	260,282	+8.000%
2025-01-13	1.8900	1.960000	1.800000	1.830000	-4.188%	118,049	+3.279%
2025-01-10	1.9200	2.015300	1.870000	1.910000	-4.975%	129,267	-1.047%
2025-01-08	2.2800	2.310000	1.800000	2.010000	-11.842%	386,390	-5.970%
2025-01-07	2.2200	2.590000	2.200000	2.280000	+3.636%	599,056	-17.105%
2025-01-06	1.9500	2.440000	1.780000	2.200000	+15.789%	1,183,399	-14.091%
2025-01-03	1.8500	1.930000	1.780000	1.900000	+2.151%	213,463	-0.526%
2025-01-02	1.8700	1.980000	1.760000	1.860000	+12.727%	512,520	+1.613%
2024-12-31	1.7500	1.769900	1.630000	1.650000	-2.941%	110,643	+14.545%
2024-12-30	1.6700	1.842100	1.630000	1.700000	+1.796%	163,230	+11.176%
2024-12-27	1.7400	1.769200	1.630000	1.670000	-5.650%	169,116	+13.174%
2024-12-26	1.7200	1.800000	1.688000	1.770000	+3.509%	123,492	+6.780%
2024-12-24	1.7100	1.850000	1.690100	1.710000	-2.286%	106,961	+10.526%
2024-12-23	1.8000	1.819600	1.750000	1.750000	0.000%	112,288	+8.000%
2024-12-20	1.7900	1.860000	1.750000	1.750000	-2.778%	124,371	+8.000%
2024-12-19	1.7900	1.900000	1.740000	1.800000	+2.857%	250,009	+5.000%
2024-12-18	1.8000	1.930000	1.720000	1.750000	-7.895%	331,698	+8.000%
2024-12-17	1.9900	2.200000	1.778000	1.900000	+3.261%	667,581	-0.526%
2024-12-16	1.5900	1.990000	1.590000	1.840000	+3.955%	763,094	+2.717%
2024-12-13	2.2400	2.350000	1.700000	1.770000	-25.000%	1,955,744	+6.780%
2024-12-12	2.8500	3.300000	1.910000	2.360000	+68.571%	68,198,159	-19.915%
2024-12-11	1.4200	1.440000	1.380000	1.400000	-2.778%	762,798	+35.000%
2024-12-10	1.9500	1.965000	1.380000	1.440000	-20.879%	352,128	+31.250%
2024-12-09	1.8100	1.960000	1.780000	1.820000	+2.825%	65,180	+3.846%
2024-12-06	1.7700	1.865500	1.750000	1.770000	+1.143%	70,816	+6.780%
2024-12-05	2.1400	2.140000	1.730000	1.750000	-15.049%	154,425	+8.000%
2024-12-04	2.3500	2.350000	2.030000	2.060000	-9.649%	74,397	-8.252%
2024-12-03	2.2900	2.440000	2.130000	2.280000	-5.000%	217,847	-17.105%
2024-12-02	2.4500	2.532300	2.350000	2.400000	-2.439%	27,901	-21.250%
2024-11-29	2.4900	2.510000	2.330000	2.460000	+1.653%	37,955	-23.171%
2024-11-27	2.4500	2.480000	2.380000	2.420000	0.000%	21,441	-21.901%
2024-11-26	2.4400	2.520000	2.370000	2.420000	+0.833%	26,790	-21.901%
2024-11-25	2.5500	2.550000	2.360000	2.400000	-1.639%	33,577	-21.250%
2024-11-22	2.4400	2.620000	2.380000	2.440000	0.000%	52,846	-22.541%
2024-11-21	2.5900	2.699900	2.350000	2.440000	0.000%	96,023	-22.541%
2024-11-20	2.4300	2.890000	2.350000	2.440000	+0.412%	256,142	-22.541%
2024-11-19	2.4100	2.520000	2.335000	2.430000	+1.674%	18,489	-22.222%
2024-11-18	2.6700	2.670000	2.330800	2.390000	-5.159%	23,694	-20.921%
2024-11-15	2.6300	2.630000	2.348300	2.520000	-3.817%	47,190	-25.000%
2024-11-14	2.2200	2.630000	2.210000	2.620000	+19.091%	101,881	-27.863%
2024-11-13	2.4600	2.460000	2.200000	2.200000	-7.563%	51,920	-14.091%
2024-11-12	2.4800	2.509900	2.300000	2.380000	-4.418%	36,862	-20.588%
2024-11-11	2.5300	2.591000	2.480000	2.490000	-1.864%	48,664	-24.096%
2024-11-08	2.6300	2.710000	2.488700	2.537300	-0.106%	18,063	-25.511%
2024-11-07	2.6400	2.640000	2.430000	2.540000	-0.392%	45,338	-25.591%
2024-11-06	2.8400	2.888200	2.550000	2.550000	-10.211%	79,501	-25.882%
2024-11-05	2.8200	3.220000	2.720000	2.840000	+2.158%	118,715	-33.451%
2024-11-04	2.7200	2.910000	2.580000	2.780000	+0.361%	75,375	-32.014%
2024-11-01	2.5700	2.830000	2.570000	2.770000	+1.838%	113,989	-31.769%
2024-10-31	2.6600	2.770000	2.180000	2.720000	-12.258%	2,445,742	-30.515%
2024-10-30	3.3500	3.435500	3.013700	3.100000	-8.419%	68,708	-39.032%
2024-10-29	3.4100	3.499900	3.360000	3.385000	-2.450%	31,704	-44.165%
2024-10-28	3.4900	3.540000	3.338300	3.470000	-1.700%	59,603	-45.533%
2024-10-25	3.5000	3.619200	3.400000	3.530000	+2.023%	37,166	-46.459%
2024-10-24	3.7001	3.714200	3.350200	3.460000	-7.733%	67,799	-45.376%
2024-10-23	3.7200	3.800000	3.610000	3.750000	+1.351%	34,541	-49.600%
2024-10-22	3.8500	3.900000	3.650500	3.700000	-5.371%	45,071	-48.919%
2024-10-21	4.2800	4.318000	3.750000	3.910000	+0.514%	448,038	-51.662%
2024-10-18	3.5700	4.219900	3.570000	3.890000	+8.964%	136,522	-51.414%
2024-10-17	3.6101	3.650000	3.490000	3.570000	-3.252%	14,958	-47.059%
2024-10-16	3.5266	3.750000	3.526600	3.690000	+3.944%	28,594	-48.780%
2024-10-15	3.3700	3.810500	3.330000	3.550000	+4.106%	51,863	-46.761%
2024-10-14	3.4100	3.410000	3.160000	3.410000	+0.147%	17,516	-44.575%
2024-10-11	3.2500	3.419700	3.250000	3.405000	-2.155%	7,441	-44.493%
2024-10-10	3.4614	3.480000	3.250000	3.480000	+3.264%	8,135	-45.690%

.dark-mode .s8qKCq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s8qKCq{ color: #333333; background-color: white; border: 2px solid #333333; }PALIPalisade Bio, Inc. Common Stockstock NASDAQ

PALI
Palisade Bio, Inc. Common Stock
stock NASDAQ