Dark

PALI
Palisade Bio, Inc. Common Stock
stock NASDAQ

Market Open

Nov 12, 2025 1:25:27 PM EST

2.00USD+10.497%(+0.19)3,382,414

1.99Bid 2.00Ask 0.01Spread

Pre-market

Nov 12, 2025 9:23:30 AM EST

1.85USD+2.204%(+0.04)57,344

After-hours

Nov 11, 2025 4:58:30 PM EST

1.82USD+0.552%(+0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-12	1.8900	2.020000	1.880000	2.000000	+10.497%	3,382,414	0.000%
2025-11-11	1.7700	1.850000	1.650000	1.810000	+2.841%	3,853,088	+10.497%
2025-11-10	1.7000	1.810000	1.700000	1.760000	+4.762%	2,080,342	+13.636%
2025-11-07	1.6000	1.700000	1.520000	1.680000	+1.818%	3,997,019	+19.048%
2025-11-06	1.7600	1.760000	1.650000	1.650000	-1.198%	1,654,532	+21.212%
2025-11-05	1.8200	1.830000	1.660000	1.670000	-8.743%	3,868,325	+19.760%
2025-11-04	1.9100	1.960000	1.800000	1.830000	-8.500%	2,184,833	+9.290%
2025-11-03	1.9700	2.030000	1.800000	2.000000	-3.382%	6,376,567	0.000%
2025-10-31	1.9900	2.090000	1.920000	2.070000	+6.701%	4,954,889	-3.382%
2025-10-30	2.0000	2.115000	1.920000	1.940000	-8.491%	5,460,475	+3.093%
2025-10-29	1.8800	2.140000	1.880000	2.120000	+14.595%	12,738,927	-5.660%
2025-10-28	1.6700	1.869900	1.640000	1.850000	+11.446%	6,506,178	+8.108%
2025-10-27	1.7200	1.740000	1.610000	1.660000	-4.598%	2,808,598	+20.482%
2025-10-24	1.7400	1.775000	1.693600	1.740000	-1.695%	2,280,623	+14.943%
2025-10-23	1.6000	1.780000	1.600000	1.770000	+8.589%	2,604,121	+12.994%
2025-10-22	1.7500	1.769900	1.560000	1.630000	-7.910%	5,183,485	+22.699%
2025-10-21	1.8500	1.900000	1.760000	1.770000	-4.839%	2,825,032	+12.994%
2025-10-20	1.7300	1.885000	1.660000	1.860000	+6.897%	3,845,268	+7.527%
2025-10-17	1.7100	1.880000	1.700000	1.740000	+0.578%	5,091,216	+14.943%
2025-10-16	1.7500	1.900000	1.670000	1.730000	0.000%	5,642,821	+15.607%
2025-10-15	1.8350	1.850000	1.658200	1.730000	-6.486%	5,702,633	+15.607%
2025-10-14	1.8300	1.919900	1.750000	1.850000	0.000%	2,693,065	+8.108%
2025-10-13	2.0300	2.030000	1.700000	1.850000	-7.500%	7,947,598	+8.108%
2025-10-10	2.0700	2.139600	1.830000	2.000000	-4.762%	9,250,315	0.000%
2025-10-09	1.9400	2.280000	1.920000	2.100000	+5.000%	12,380,280	-4.762%
2025-10-08	1.8400	2.160000	1.714400	2.000000	+19.048%	22,499,936	0.000%
2025-10-07	1.9800	1.998000	1.640000	1.680000	-11.811%	15,323,985	+19.048%
2025-10-06	1.9600	2.280000	1.720000	1.905000	+19.063%	54,130,293	+4.987%
2025-10-03	1.8500	1.860000	1.520000	1.600000	-5.882%	20,803,884	+25.000%
2025-10-02	1.5200	1.780000	1.380000	1.700000	+29.771%	24,541,009	+17.647%
2025-10-01	1.0500	1.810000	0.963100	1.310000	+52.379%	167,377,146	+52.672%
2025-09-30	0.8900	0.933910	0.826000	0.859700	-6.727%	928,070	+132.639%
2025-09-29	0.8850	0.959900	0.813400	0.921700	+2.616%	1,285,303	+116.990%
2025-09-26	0.7962	0.907700	0.787100	0.898200	+16.197%	1,236,677	+122.668%
2025-09-25	0.7000	0.777500	0.700000	0.773000	+12.946%	974,870	+158.732%
2025-09-24	0.6400	0.730000	0.640000	0.684400	+8.223%	1,416,707	+192.227%
2025-09-23	0.6210	0.659900	0.620901	0.632400	-0.394%	307,032	+216.256%
2025-09-22	0.5800	0.635700	0.580000	0.634900	+5.799%	527,658	+215.010%
2025-09-19	0.6089	0.610000	0.585000	0.600100	+0.351%	383,515	+233.278%
2025-09-18	0.5774	0.606400	0.573001	0.598000	+3.550%	483,975	+234.448%
2025-09-17	0.6120	0.659099	0.546510	0.577500	-4.133%	10,868,971	+246.320%
2025-09-16	0.5800	0.603400	0.575900	0.602400	+1.757%	105,730	+232.005%
2025-09-15	0.6000	0.621374	0.563500	0.592000	-1.003%	246,498	+237.838%
2025-09-12	0.5680	0.600000	0.568000	0.598000	+2.749%	194,580	+234.448%
2025-09-11	0.5300	0.582000	0.530000	0.582000	+7.978%	216,087	+243.643%
2025-09-10	0.5468	0.550800	0.530200	0.539000	-3.750%	440,769	+271.058%
2025-09-09	0.5517	0.570700	0.551700	0.560000	-1.909%	230,451	+257.143%
2025-09-08	0.6300	0.632200	0.561550	0.570900	-8.875%	867,596	+250.324%
2025-09-05	0.6362	0.662800	0.593000	0.626500	-0.980%	5,046,222	+219.234%
2025-09-04	0.6410	0.657200	0.620000	0.632700	-2.406%	256,932	+216.106%
2025-09-03	0.6356	0.660900	0.635600	0.648300	-2.069%	233,031	+208.499%
2025-09-02	0.6800	0.684350	0.650000	0.662000	-2.042%	220,965	+202.115%
2025-08-29	0.6903	0.690300	0.660000	0.675800	-0.530%	81,273	+195.946%
2025-08-28	0.6700	0.681100	0.652100	0.679400	+2.396%	229,746	+194.377%
2025-08-27	0.6800	0.685200	0.649800	0.663500	-2.211%	441,805	+201.432%
2025-08-26	0.7160	0.716000	0.663200	0.678500	-1.695%	350,191	+194.768%
2025-08-25	0.7540	0.754000	0.686900	0.690200	-8.462%	606,464	+189.771%
2025-08-22	0.7110	0.754000	0.709701	0.754000	+3.857%	210,736	+165.252%
2025-08-21	0.7200	0.726500	0.705000	0.726000	+0.847%	128,718	+175.482%
2025-08-20	0.7950	0.795000	0.700000	0.719900	-7.146%	257,890	+177.816%
2025-08-19	0.8200	0.820000	0.751300	0.775300	-3.208%	282,346	+157.965%
2025-08-18	0.8200	0.820000	0.788900	0.801000	0.000%	255,727	+149.688%
2025-08-15	0.8470	0.847000	0.789900	0.801000	-1.718%	319,255	+149.688%
2025-08-14	0.8330	0.835000	0.790000	0.815000	+0.518%	347,650	+145.399%
2025-08-13	0.7418	0.840000	0.720100	0.810800	+8.107%	942,286	+146.670%
2025-08-12	0.6820	0.780000	0.661600	0.750000	+1.351%	999,215	+166.667%
2025-08-11	0.8100	0.810500	0.713000	0.740000	-6.341%	1,600,141	+170.270%
2025-08-08	0.8601	0.860600	0.771000	0.790100	-10.052%	2,870,137	+153.133%
2025-08-07	1.4900	1.900000	0.844900	0.878400	-12.160%	94,980,760	+127.687%
2025-08-06	1.0100	1.040000	0.971901	1.000000	-1.961%	200,746	+100.000%
2025-08-05	1.0200	1.046700	1.000000	1.020000	-1.923%	76,957	+96.078%
2025-08-04	1.0800	1.080000	1.010000	1.040000	+2.970%	187,150	+92.308%
2025-08-01	1.0100	1.079600	0.985100	1.010000	-0.980%	192,896	+98.020%
2025-07-31	1.0900	1.090000	0.954600	1.020000	-3.774%	2,398,530	+96.078%
2025-07-30	1.0700	1.090000	1.000000	1.060000	-2.752%	262,670	+88.679%
2025-07-29	1.3500	1.350000	1.060000	1.090000	-12.097%	679,586	+83.486%
2025-07-28	1.2000	1.400000	1.150000	1.240000	+6.897%	1,665,336	+61.290%
2025-07-25	1.1300	1.290000	1.120100	1.160000	+4.505%	1,523,205	+72.414%
2025-07-24	1.0000	1.150000	0.960000	1.110000	-9.016%	1,384,107	+80.180%
2025-07-23	0.8550	1.360000	0.855000	1.220000	+41.860%	11,957,251	+63.934%
2025-07-22	0.9749	0.989900	0.830200	0.860000	-9.196%	532,109	+132.558%
2025-07-21	0.7999	0.947800	0.764700	0.947100	+26.246%	1,477,604	+111.171%
2025-07-18	0.7560	0.768549	0.750000	0.750200	+0.563%	57,518	+166.596%
2025-07-17	0.7486	0.760000	0.720000	0.746000	-0.666%	65,994	+168.097%
2025-07-16	0.7490	0.759000	0.726400	0.751000	+0.133%	27,968	+166.312%
2025-07-15	0.7500	0.762351	0.730000	0.750000	-1.922%	68,732	+166.667%
2025-07-14	0.7900	0.790000	0.752000	0.764700	+1.554%	62,212	+161.540%
2025-07-11	0.7707	0.790000	0.750000	0.753000	-3.462%	120,021	+165.604%
2025-07-10	0.7700	0.790000	0.760400	0.780000	+2.632%	77,798	+156.410%
2025-07-09	0.7250	0.760500	0.720000	0.760000	+5.409%	138,932	+163.158%
2025-07-08	0.7390	0.749000	0.700000	0.721000	-1.771%	179,425	+177.393%
2025-07-07	0.7211	0.759999	0.720001	0.734000	+1.241%	43,669	+172.480%
2025-07-03	0.7300	0.730000	0.700801	0.725000	-0.617%	27,836	+175.862%
2025-07-02	0.6960	0.765000	0.696000	0.729500	+2.014%	123,431	+174.160%
2025-07-01	0.7198	0.732900	0.703600	0.715100	+5.146%	99,590	+179.681%
2025-06-30	0.6900	0.699900	0.660900	0.680100	-2.843%	76,447	+194.074%
2025-06-27	0.7225	0.722600	0.699800	0.700000	-1.933%	117,525	+185.714%
2025-06-26	0.7246	0.724600	0.700000	0.713800	-1.640%	132,746	+180.191%
2025-06-25	0.7172	0.736500	0.704000	0.725700	-1.853%	145,298	+175.596%
2025-06-24	0.7100	0.742700	0.690101	0.739399	+5.418%	129,756	+170.490%
2025-06-23	0.6211	0.740000	0.621000	0.701400	+13.624%	533,843	+185.144%
2025-06-20	0.6300	0.649799	0.617300	0.617300	-3.622%	75,410	+223.992%
2025-06-18	0.6400	0.662900	0.635000	0.640500	-0.543%	123,003	+212.256%
2025-06-17	0.6350	0.670000	0.610000	0.644000	+5.057%	172,001	+210.559%
2025-06-16	0.6208	0.628399	0.600100	0.613000	-4.234%	196,355	+226.264%
2025-06-13	0.6600	0.669800	0.630000	0.640100	-7.232%	307,969	+212.451%
2025-06-12	0.7029	0.749200	0.658900	0.690000	+5.311%	3,236,748	+189.855%
2025-06-11	0.6500	0.687999	0.648510	0.655200	-2.282%	164,223	+205.250%
2025-06-10	0.7160	0.716000	0.653900	0.670500	-5.363%	2,483,136	+198.285%
2025-06-09	0.7060	0.721100	0.690000	0.708500	+1.694%	126,681	+182.287%
2025-06-06	0.6800	0.721200	0.680000	0.696700	+2.411%	77,534	+187.068%
2025-06-05	0.7000	0.719700	0.671300	0.680300	-5.185%	116,233	+193.988%
2025-06-04	0.7200	0.760000	0.702101	0.717500	-2.514%	58,888	+178.746%
2025-06-03	0.7400	0.765500	0.730010	0.736000	-3.158%	50,214	+171.739%
2025-06-02	0.7430	0.770000	0.719000	0.760000	+2.426%	36,045	+163.158%
2025-05-30	0.7050	0.745400	0.670101	0.742000	+7.959%	72,055	+169.542%
2025-05-29	0.7700	0.770100	0.687300	0.687300	-10.216%	161,389	+190.994%
2025-05-28	0.8098	0.810000	0.757700	0.765500	-5.470%	132,090	+161.267%
2025-05-27	0.8599	0.860000	0.778100	0.809800	+0.347%	884,121	+146.975%
2025-05-23	0.7900	0.809000	0.751100	0.807000	+6.675%	91,573	+147.831%
2025-05-22	0.7400	0.770000	0.740000	0.756500	-0.591%	29,441	+164.375%
2025-05-21	0.7580	0.799900	0.744999	0.761000	+3.270%	170,008	+162.812%
2025-05-20	0.6850	0.780000	0.675300	0.736900	+7.092%	360,609	+171.407%
2025-05-19	0.6800	0.701800	0.650000	0.688100	+0.189%	87,898	+190.655%
2025-05-16	0.6880	0.707300	0.686800	0.686800	+0.985%	43,502	+191.206%
2025-05-15	0.6900	0.711000	0.620100	0.680101	-2.634%	213,016	+194.074%
2025-05-14	0.7300	0.730100	0.690000	0.698500	-4.328%	142,704	+186.328%
2025-05-13	0.8000	1.050000	0.660000	0.730100	-5.059%	5,403,732	+173.935%
2025-05-12	0.7470	0.780000	0.720000	0.769000	+1.908%	62,720	+160.078%
2025-05-09	0.7632	0.785499	0.725500	0.754600	-1.347%	23,613	+165.041%
2025-05-08	0.7600	0.764900	0.730000	0.764900	+0.645%	39,166	+161.472%
2025-05-07	0.8298	0.829800	0.734800	0.760001	-8.960%	55,655	+163.158%
2025-05-06	0.6879	0.834800	0.657000	0.834800	+6.074%	1,156,549	+139.578%
2025-05-05	0.7810	0.788000	0.750000	0.787000	-0.681%	42,964	+154.130%
2025-05-02	0.8300	0.830000	0.770000	0.792400	+1.512%	38,334	+152.398%
2025-05-01	0.8210	0.821000	0.780000	0.780600	+0.580%	48,361	+156.213%
2025-04-30	0.7700	0.810000	0.740000	0.776100	+2.713%	76,256	+157.699%
2025-04-29	0.7800	0.789900	0.742400	0.755600	-2.666%	24,352	+164.690%
2025-04-28	0.7300	0.776300	0.720100	0.776300	+7.819%	32,567	+157.632%
2025-04-25	0.7300	0.777500	0.690000	0.720000	-2.107%	24,237	+177.778%
2025-04-24	0.7290	0.760000	0.700100	0.735500	+3.943%	39,184	+171.924%
2025-04-23	0.7100	0.727300	0.688900	0.707600	+2.714%	20,563	+182.646%
2025-04-22	0.7050	0.730000	0.688800	0.688900	-2.725%	32,713	+190.318%
2025-04-21	0.6910	0.734700	0.671000	0.708200	-1.625%	29,541	+182.406%
2025-04-17	0.7003	0.720000	0.690000	0.719900	+2.799%	46,418	+177.816%
2025-04-16	0.6800	0.710000	0.680000	0.700301	+3.810%	33,497	+185.591%
2025-04-15	0.6750	0.700000	0.671700	0.674600	-3.186%	29,640	+196.472%
2025-04-14	0.6970	0.699000	0.670000	0.696800	-0.029%	32,784	+187.026%
2025-04-11	0.6826	0.699000	0.665510	0.697000	+2.500%	28,260	+186.944%
2025-04-10	0.6920	0.699000	0.675500	0.680000	-3.546%	33,471	+194.118%
2025-04-09	0.6920	0.710000	0.649900	0.705000	+2.725%	47,023	+183.688%
2025-04-08	0.7690	0.769000	0.670000	0.686300	-5.961%	58,749	+191.418%
2025-04-07	0.7420	0.742000	0.706700	0.729800	+2.127%	67,206	+174.048%
2025-04-04	0.6350	0.742907	0.600000	0.714600	+10.963%	168,663	+179.877%
2025-04-03	0.6676	0.680800	0.640100	0.644000	-3.535%	25,876	+210.559%
2025-04-02	0.6800	0.680000	0.649000	0.667600	-0.328%	49,168	+199.581%
2025-04-01	0.6500	0.680800	0.640100	0.669800	-1.616%	54,649	+198.597%
2025-03-31	0.6711	0.688600	0.638800	0.680800	-1.147%	68,883	+193.772%
2025-03-28	0.6864	0.706419	0.675001	0.688700	-0.116%	25,141	+190.402%
2025-03-27	0.7288	0.728800	0.660000	0.689500	-0.791%	75,001	+190.065%
2025-03-26	0.7000	0.715600	0.649800	0.695000	+0.710%	94,669	+187.770%
2025-03-25	0.7190	0.720000	0.670000	0.690100	-1.555%	45,267	+189.813%
2025-03-24	0.7100	0.729900	0.662100	0.701000	-1.379%	119,617	+185.307%
2025-03-21	0.7900	0.790000	0.700000	0.710800	-9.279%	320,325	+181.373%
2025-03-20	0.7800	0.819000	0.776000	0.783500	-3.032%	61,759	+155.265%
2025-03-19	0.7900	0.819900	0.766600	0.808000	+1.418%	87,551	+147.525%
2025-03-18	0.8357	0.835700	0.770000	0.796700	-6.710%	184,820	+151.036%
2025-03-17	0.9769	0.976900	0.820400	0.854000	-14.600%	415,556	+134.192%
2025-03-14	0.9600	1.098000	0.953600	1.000000	+8.992%	1,461,689	+100.000%
2025-03-13	0.9750	0.975000	0.870000	0.917500	-12.619%	413,521	+117.984%
2025-03-12	0.9800	1.100000	0.806200	1.050000	+11.702%	10,256,501	+90.476%
2025-03-11	0.8425	0.970000	0.825100	0.940000	+12.791%	242,195	+112.766%
2025-03-10	0.8300	0.854999	0.815001	0.833400	-1.710%	33,587	+139.981%
2025-03-07	0.8300	0.860000	0.817000	0.847900	+1.302%	16,908	+135.877%
2025-03-06	0.8200	0.849000	0.805000	0.837000	+1.639%	56,704	+138.949%
2025-03-05	0.8000	0.849000	0.800000	0.823500	+3.092%	50,944	+142.866%
2025-03-04	0.8000	0.819500	0.750000	0.798800	-3.480%	87,829	+150.376%
2025-03-03	0.8314	0.832861	0.800000	0.827600	-0.169%	39,798	+141.663%
2025-02-28	0.8256	0.849999	0.800000	0.829000	+0.607%	43,989	+141.255%
2025-02-27	0.8700	0.880001	0.822000	0.824000	-5.515%	77,931	+142.718%
2025-02-26	0.8900	0.909000	0.825000	0.872100	-2.000%	117,417	+129.331%
2025-02-25	0.9500	0.970000	0.881100	0.889900	-5.980%	88,293	+124.744%
2025-02-24	0.9400	0.971200	0.934000	0.946500	+0.350%	48,945	+111.305%
2025-02-21	0.9675	0.970000	0.932300	0.943200	-3.755%	86,697	+112.044%
2025-02-20	1.0100	1.010000	0.960000	0.980000	+0.369%	199,692	+104.082%
2025-02-19	0.9745	1.020000	0.960000	0.976400	+0.246%	99,638	+104.834%
2025-02-18	1.0700	1.080000	0.950001	0.974000	-6.346%	134,064	+105.339%
2025-02-14	1.0300	1.070000	1.010000	1.040000	+0.971%	119,219	+92.308%
2025-02-13	1.0100	1.059600	1.000000	1.030000	0.000%	98,666	+94.175%
2025-02-12	1.1200	1.120000	0.890000	1.030000	-8.850%	452,061	+94.175%
2025-02-11	1.1800	1.180000	1.109700	1.130000	-2.586%	178,306	+76.991%
2025-02-10	1.2300	1.250000	1.149900	1.160000	-7.200%	662,382	+72.414%
2025-02-07	1.3000	1.309700	1.215000	1.250000	-3.846%	116,327	+60.000%
2025-02-06	1.3300	1.350000	1.290000	1.300000	-2.256%	60,490	+53.846%
2025-02-05	1.3600	1.400000	1.305000	1.330000	-1.481%	105,179	+50.376%
2025-02-04	1.2900	1.370000	1.280000	1.350000	+3.448%	115,652	+48.148%
2025-02-03	1.3200	1.340900	1.250000	1.305000	-4.044%	114,661	+53.257%
2025-01-31	1.4300	1.430000	1.340000	1.360000	-4.895%	176,294	+47.059%
2025-01-30	1.4900	1.499500	1.400000	1.430000	0.000%	89,493	+39.860%
2025-01-29	1.5000	1.500000	1.420000	1.430000	-4.667%	192,665	+39.860%
2025-01-28	1.4900	1.560000	1.400000	1.500000	+0.671%	168,845	+33.333%
2025-01-27	1.5600	1.590000	1.480000	1.490000	-1.974%	148,936	+34.228%
2025-01-24	1.4900	1.650000	1.470000	1.520000	+2.703%	524,190	+31.579%
2025-01-23	1.4300	1.520000	1.400000	1.480000	+3.497%	248,971	+35.135%
2025-01-22	1.4900	1.550000	1.330000	1.430000	-5.298%	311,490	+39.860%
2025-01-21	1.5100	1.620000	1.490000	1.510000	+2.027%	215,185	+32.450%
2025-01-17	1.5900	1.650000	1.450000	1.480000	-10.843%	404,553	+35.135%
2025-01-16	1.7400	1.820000	1.510000	1.660000	-5.682%	12,535,645	+20.482%
2025-01-15	1.7500	1.820000	1.620000	1.760000	+0.571%	114,085	+13.636%
2025-01-14	1.8300	1.900000	1.610000	1.750000	-4.372%	260,282	+14.286%
2025-01-13	1.8900	1.960000	1.800000	1.830000	-4.188%	118,049	+9.290%
2025-01-10	1.9200	2.015300	1.870000	1.910000	-4.975%	129,267	+4.712%
2025-01-08	2.2800	2.310000	1.800000	2.010000	-11.842%	386,390	-0.498%
2025-01-07	2.2200	2.590000	2.200000	2.280000	+3.636%	599,056	-12.281%
2025-01-06	1.9500	2.440000	1.780000	2.200000	+15.789%	1,183,399	-9.091%
2025-01-03	1.8500	1.930000	1.780000	1.900000	+2.151%	213,463	+5.263%
2025-01-02	1.8700	1.980000	1.760000	1.860000	+12.727%	512,520	+7.527%
2024-12-31	1.7500	1.769900	1.630000	1.650000	-2.941%	110,643	+21.212%
2024-12-30	1.6700	1.842100	1.630000	1.700000	+1.796%	163,230	+17.647%
2024-12-27	1.7400	1.769200	1.630000	1.670000	-5.650%	169,116	+19.760%
2024-12-26	1.7200	1.800000	1.688000	1.770000	+3.509%	123,492	+12.994%
2024-12-24	1.7100	1.850000	1.690100	1.710000	-2.286%	106,961	+16.959%
2024-12-23	1.8000	1.819600	1.750000	1.750000	0.000%	112,288	+14.286%
2024-12-20	1.7900	1.860000	1.750000	1.750000	-2.778%	124,371	+14.286%
2024-12-19	1.7900	1.900000	1.740000	1.800000	+2.857%	250,009	+11.111%
2024-12-18	1.8000	1.930000	1.720000	1.750000	-7.895%	331,698	+14.286%
2024-12-17	1.9900	2.200000	1.778000	1.900000	+3.261%	667,581	+5.263%
2024-12-16	1.5900	1.990000	1.590000	1.840000	+3.955%	763,094	+8.696%
2024-12-13	2.2400	2.350000	1.700000	1.770000	-25.000%	1,955,744	+12.994%
2024-12-12	2.8500	3.300000	1.910000	2.360000	+68.571%	68,198,159	-15.254%
2024-12-11	1.4200	1.440000	1.380000	1.400000	-2.778%	762,798	+42.857%
2024-12-10	1.9500	1.965000	1.380000	1.440000	-20.879%	352,128	+38.889%
2024-12-09	1.8100	1.960000	1.780000	1.820000	+2.825%	65,180	+9.890%
2024-12-06	1.7700	1.865500	1.750000	1.770000	+1.143%	70,816	+12.994%
2024-12-05	2.1400	2.140000	1.730000	1.750000	-15.049%	154,425	+14.286%
2024-12-04	2.3500	2.350000	2.030000	2.060000	-9.649%	74,397	-2.913%
2024-12-03	2.2900	2.440000	2.130000	2.280000	-5.000%	217,847	-12.281%
2024-12-02	2.4500	2.532300	2.350000	2.400000	-2.439%	27,901	-16.667%
2024-11-29	2.4900	2.510000	2.330000	2.460000	+1.653%	37,955	-18.699%
2024-11-27	2.4500	2.480000	2.380000	2.420000	0.000%	21,441	-17.355%
2024-11-26	2.4400	2.520000	2.370000	2.420000	+0.833%	26,790	-17.355%
2024-11-25	2.5500	2.550000	2.360000	2.400000	-1.639%	33,577	-16.667%
2024-11-22	2.4400	2.620000	2.380000	2.440000	0.000%	52,846	-18.033%
2024-11-21	2.5900	2.699900	2.350000	2.440000	0.000%	96,023	-18.033%
2024-11-20	2.4300	2.890000	2.350000	2.440000	+0.412%	256,142	-18.033%
2024-11-19	2.4100	2.520000	2.335000	2.430000	+1.674%	18,489	-17.695%
2024-11-18	2.6700	2.670000	2.330800	2.390000	-5.159%	23,694	-16.318%
2024-11-15	2.6300	2.630000	2.348300	2.520000	-3.817%	47,190	-20.635%
2024-11-14	2.2200	2.630000	2.210000	2.620000	+19.091%	101,881	-23.664%
2024-11-13	2.4600	2.460000	2.200000	2.200000	-7.563%	51,920	-9.091%
2024-11-12	2.4800	2.509900	2.300000	2.380000	-4.418%	36,862	-15.966%
2024-11-11	2.5300	2.591000	2.480000	2.490000	-1.864%	48,664	-19.679%
2024-11-08	2.6300	2.710000	2.488700	2.537300	-0.106%	18,063	-21.176%
2024-11-07	2.6400	2.640000	2.430000	2.540000	-0.392%	45,338	-21.260%
2024-11-06	2.8400	2.888200	2.550000	2.550000	-10.211%	79,501	-21.569%
2024-11-05	2.8200	3.220000	2.720000	2.840000	+2.158%	118,715	-29.577%
2024-11-04	2.7200	2.910000	2.580000	2.780000	+0.361%	75,375	-28.058%
2024-11-01	2.5700	2.830000	2.570000	2.770000	+1.838%	113,989	-27.798%
2024-10-31	2.6600	2.770000	2.180000	2.720000	-12.258%	2,445,742	-26.471%
2024-10-30	3.3500	3.435500	3.013700	3.100000	-8.419%	68,708	-35.484%
2024-10-29	3.4100	3.499900	3.360000	3.385000	-2.450%	31,704	-40.916%
2024-10-28	3.4900	3.540000	3.338300	3.470000	-1.700%	59,603	-42.363%
2024-10-25	3.5000	3.619200	3.400000	3.530000	+2.023%	37,166	-43.343%
2024-10-24	3.7001	3.714200	3.350200	3.460000	-7.733%	67,799	-42.197%
2024-10-23	3.7200	3.800000	3.610000	3.750000	+1.351%	34,541	-46.667%
2024-10-22	3.8500	3.900000	3.650500	3.700000	-5.371%	45,071	-45.946%
2024-10-21	4.2800	4.318000	3.750000	3.910000	+0.514%	448,038	-48.849%
2024-10-18	3.5700	4.219900	3.570000	3.890000	+8.964%	136,522	-48.586%
2024-10-17	3.6101	3.650000	3.490000	3.570000	-3.252%	14,958	-43.978%
2024-10-16	3.5266	3.750000	3.526600	3.690000	+3.944%	28,594	-45.799%
2024-10-15	3.3700	3.810500	3.330000	3.550000	+4.106%	51,863	-43.662%
2024-10-14	3.4100	3.410000	3.160000	3.410000	+0.147%	17,516	-41.349%
2024-10-11	3.2500	3.419700	3.250000	3.405000	-2.155%	7,441	-41.263%
2024-10-10	3.4614	3.480000	3.250000	3.480000	+3.264%	8,135	-42.529%
2024-10-09	3.3700	3.370000	3.310000	3.370000	+3.058%	4,491	-40.653%
2024-10-08	3.4700	3.496200	3.240000	3.270000	-7.102%	11,280	-38.838%
2024-10-07	3.4200	3.552400	3.410000	3.520000	+2.624%	4,951	-43.182%
2024-10-04	3.6000	3.730000	3.410000	3.430000	-3.652%	10,877	-41.691%
2024-10-03	3.4400	3.599700	3.415400	3.560000	+4.706%	11,127	-43.820%
2024-10-02	3.4715	3.567500	3.400000	3.400000	-1.449%	5,922	-41.176%
2024-10-01	3.5300	3.600000	3.426000	3.450000	-2.817%	24,604	-42.029%
2024-09-30	3.3800	3.550000	3.380000	3.550000	+5.970%	4,831	-43.662%
2024-09-27	3.4195	3.500000	3.330000	3.350000	-0.593%	32,872	-40.299%
2024-09-26	3.3700	3.710000	3.206000	3.370000	+5.975%	92,638	-40.653%
2024-09-25	3.6400	3.670000	3.140000	3.180000	-9.659%	35,197	-37.107%
2024-09-24	3.5300	3.700000	3.450000	3.520000	+2.326%	7,948	-43.182%
2024-09-23	3.9300	3.930000	3.430000	3.440000	-8.511%	17,158	-41.860%
2024-09-20	3.9200	3.970000	3.760000	3.760000	-1.828%	21,220	-46.809%
2024-09-19	4.0800	4.180000	3.820000	3.830000	-4.726%	15,679	-47.781%
2024-09-18	4.0800	4.140000	3.900000	4.020000	-1.427%	29,736	-50.249%
2024-09-17	3.9094	4.100000	3.909400	4.078200	+3.771%	9,292	-50.959%
2024-09-16	3.8100	4.120000	3.800000	3.930000	+3.694%	72,461	-49.109%
2024-09-13	3.6696	3.823900	3.669600	3.790000	+1.609%	16,016	-47.230%
2024-09-12	3.6531	3.920000	3.580000	3.730000	+2.473%	31,893	-46.381%
2024-09-11	3.5700	3.650000	3.570000	3.640000	+2.247%	3,852	-45.055%
2024-09-10	3.5800	3.580000	3.508900	3.560000	-0.559%	3,020	-43.820%
2024-09-09	3.5200	3.590000	3.450000	3.580000	-0.279%	8,222	-44.134%
2024-09-06	3.5950	3.670000	3.420000	3.590000	-2.180%	5,570	-44.290%
2024-09-05	3.4400	3.680000	3.430000	3.670000	+1.662%	56,390	-45.504%
2024-09-04	3.5500	3.680000	3.400000	3.610000	-2.432%	11,495	-44.598%
2024-09-03	3.5300	3.740000	3.400000	3.700000	+4.816%	19,370	-45.946%
2024-08-30	3.5000	3.550000	3.500000	3.530000	-1.944%	4,044	-43.343%
2024-08-29	3.5000	3.696400	3.500000	3.600000	+1.408%	4,418	-44.444%
2024-08-28	3.5595	3.560000	3.401800	3.550000	+3.198%	4,523	-43.662%
2024-08-27	3.4400	3.460000	3.410000	3.440000	0.000%	7,186	-41.860%
2024-08-26	3.5000	3.550000	3.426100	3.440000	+0.292%	7,910	-41.860%
2024-08-23	3.6700	3.670000	3.400000	3.430000	-4.457%	4,481	-41.691%
2024-08-22	3.5100	3.680000	3.450000	3.590000	+0.279%	41,244	-44.290%
2024-08-21	3.6388	3.660000	3.405000	3.580000	-1.377%	39,928	-44.134%
2024-08-20	3.6602	3.761500	3.480000	3.630000	+0.554%	25,452	-44.904%
2024-08-19	3.9200	3.980000	3.585000	3.610000	-8.376%	28,269	-44.598%
2024-08-16	3.7300	3.960000	3.710000	3.940000	+6.199%	19,197	-49.239%
2024-08-15	3.5800	3.970000	3.580000	3.710000	+3.776%	18,321	-46.092%
2024-08-14	3.6201	3.700000	3.560000	3.575000	-3.378%	4,678	-44.056%
2024-08-13	3.6500	3.760000	3.590000	3.700000	+1.093%	17,053	-45.946%
2024-08-12	3.5333	3.698500	3.533300	3.660000	+2.235%	16,115	-45.355%
2024-08-09	3.6400	3.690000	3.550000	3.580000	-1.648%	9,315	-44.134%
2024-08-08	3.5500	3.650000	3.550000	3.640000	+0.552%	12,430	-45.055%
2024-08-07	3.5700	3.690000	3.560000	3.620000	+0.277%	24,319	-44.751%
2024-08-06	3.5200	3.610000	3.510100	3.610000	+2.849%	20,844	-44.598%
2024-08-05	3.5400	3.558200	3.300300	3.510000	-4.360%	24,622	-43.020%
2024-08-02	3.5700	3.710000	3.460100	3.670000	+0.548%	8,935	-45.504%
2024-08-01	3.8600	3.894400	3.650000	3.650000	-6.888%	24,646	-45.205%
2024-07-31	3.5500	4.020000	3.390000	3.920000	+11.681%	72,631	-48.980%
2024-07-30	3.6900	3.779000	3.360000	3.510000	-6.400%	88,872	-43.020%
2024-07-29	4.5800	4.650000	3.660000	3.750000	-12.075%	1,665,264	-46.667%
2024-07-26	4.1800	4.280000	4.100000	4.265000	+3.019%	10,339	-53.107%
2024-07-25	4.1700	4.270000	4.081000	4.140000	-3.497%	22,189	-51.691%
2024-07-24	4.2700	4.389800	4.140000	4.290000	-0.464%	25,394	-53.380%
2024-07-23	4.1100	4.370000	4.094200	4.310000	+0.466%	24,480	-53.596%
2024-07-22	4.5600	4.560000	4.080000	4.290000	-0.924%	38,438	-53.380%
2024-07-19	4.8770	4.890000	3.874600	4.330000	-0.460%	392,558	-53.811%
2024-07-18	4.2700	4.400000	4.220000	4.350000	+1.163%	12,727	-54.023%
2024-07-17	4.3400	4.433500	4.180000	4.300000	-2.825%	13,021	-53.488%
2024-07-16	4.3000	4.659900	4.220000	4.425000	+2.907%	105,037	-54.802%
2024-07-15	4.5400	4.540000	4.180000	4.300000	-5.286%	40,309	-53.488%
2024-07-12	4.3300	4.540000	4.250000	4.540000	+1.114%	32,531	-55.947%
2024-07-11	4.4700	4.700000	4.150000	4.490000	+0.447%	614,838	-55.457%
2024-07-10	4.3500	4.500000	4.330000	4.470000	+1.131%	7,587	-55.257%
2024-07-09	4.5200	4.670000	4.410000	4.420000	-1.119%	26,351	-54.751%
2024-07-08	4.4400	4.637000	4.371300	4.470000	-0.445%	11,288	-55.257%
2024-07-05	4.5000	4.516600	4.340000	4.490000	+3.218%	9,607	-55.457%
2024-07-03	4.7000	4.700000	4.350000	4.350000	-4.185%	11,335	-54.023%
2024-07-02	4.3000	4.569900	4.300000	4.540000	+5.581%	8,182	-55.947%
2024-07-01	4.7200	4.720000	4.300000	4.300000	-4.444%	16,419	-53.488%
2024-06-28	4.5700	4.570000	4.440100	4.500000	-1.532%	7,675	-55.556%
2024-06-27	4.5201	4.600000	4.500000	4.570000	-0.218%	9,974	-56.236%
2024-06-26	4.6900	4.763000	4.520000	4.580000	+2.461%	12,638	-56.332%
2024-06-25	4.6400	4.830000	4.470000	4.470000	-3.247%	26,588	-55.257%
2024-06-24	4.7100	4.760000	4.510000	4.620000	-3.950%	26,328	-56.710%
2024-06-21	4.6700	4.810000	4.670000	4.810000	+1.050%	25,835	-58.420%
2024-06-20	4.6500	5.150000	4.590000	4.760000	+1.493%	56,094	-57.983%
2024-06-18	4.5700	4.999900	4.520100	4.690000	+0.214%	31,692	-57.356%
2024-06-17	4.5500	4.680000	4.460000	4.680000	+0.862%	6,864	-57.265%
2024-06-14	4.5000	4.640000	4.320000	4.640000	+2.203%	27,415	-56.897%
2024-06-13	4.5800	4.580000	4.420000	4.540000	+1.794%	6,300	-55.947%
2024-06-12	4.4900	4.600000	4.420000	4.460000	-0.668%	15,950	-55.157%
2024-06-11	4.6700	4.670000	4.400000	4.490000	-2.603%	34,171	-55.457%
2024-06-10	4.6200	4.620000	4.440000	4.610000	+0.875%	15,026	-56.616%
2024-06-07	4.7700	4.770000	4.550000	4.570000	-2.559%	7,203	-56.236%
2024-06-06	4.5800	4.730000	4.453000	4.690000	+2.402%	38,598	-57.356%
2024-06-05	4.4300	4.590000	4.310000	4.580000	+3.620%	21,049	-56.332%
2024-06-04	4.7100	4.720000	4.290000	4.420000	-5.957%	34,360	-54.751%
2024-06-03	4.8200	4.940100	4.645000	4.700000	-2.490%	53,409	-57.447%
2024-05-31	4.6600	4.820000	4.550100	4.820000	+4.555%	11,156	-58.506%
2024-05-30	4.3500	4.660000	4.300000	4.610000	+2.217%	15,296	-56.616%
2024-05-29	4.7000	4.800000	4.480000	4.510000	-5.252%	23,783	-55.654%
2024-05-28	4.9200	4.955000	4.560000	4.760000	-3.055%	36,514	-57.983%
2024-05-24	5.1100	5.380000	4.632500	4.910000	-4.845%	50,079	-59.267%
2024-05-23	5.0100	5.520000	5.010000	5.160000	0.000%	118,951	-61.240%

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

PALI
Palisade Bio, Inc. Common Stock
stock NASDAQ