NASDAQ : PALI
Palisade Bio, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 207.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Palisade Bio, Inc. (PALI) closed at 1.16 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.18 | 1.2 | 1.115 | 1.16 | 3,090,588 | -2.52% |
| 2026-10-29 | 1.2 | 1.25 | 1.15 | 1.19 | 3,506,287 | +0.00% |
| 2026-10-28 | 1.22 | 1.22 | 1.1 | 1.19 | 15,117,654 | -0.83% |
| 2026-10-27 | 1.22 | 1.255 | 1.17 | 1.2 | 6,013,178 | -2.44% |
| 2026-10-26 | 1.33 | 1.35 | 1.21 | 1.23 | 1,704,298 | -7.52% |
| 2026-10-23 | 1.35 | 1.37 | 1.28 | 1.33 | 1,333,929 | -1.48% |
| 2026-10-22 | 1.38 | 1.41 | 1.349 | 1.35 | 1,114,138 | -3.57% |
| 2026-10-21 | 1.44 | 1.46 | 1.39 | 1.4 | 1,433,348 | -2.10% |
| 2026-10-20 | 1.39 | 1.48 | 1.335 | 1.43 | 2,823,240 | +6.72% |
| 2026-10-19 | 1.41 | 1.46 | 1.32 | 1.34 | 1,837,631 | -4.96% |
| 2026-10-16 | 1.55 | 1.56 | 1.4 | 1.41 | 3,889,613 | -8.44% |
| 2026-10-15 | 1.5 | 1.56 | 1.48 | 1.54 | 1,817,613 | +4.05% |
| 2026-10-14 | 1.45 | 1.51 | 1.38 | 1.48 | 4,166,660 | +1.02% |
| 2026-10-13 | 1.56 | 1.579 | 1.46 | 1.465 | 1,588,945 | -7.86% |
| 2026-10-12 | 1.53 | 1.63 | 1.51 | 1.59 | 1,571,682 | +3.25% |
| 2026-10-09 | 1.49 | 1.57 | 1.47 | 1.54 | 1,841,007 | +6.21% |
| 2026-10-08 | 1.47 | 1.48 | 1.38 | 1.45 | 2,085,513 | -2.03% |
| 2026-10-07 | 1.46 | 1.48 | 1.44 | 1.48 | 825,232 | -0.67% |
| 2026-10-06 | 1.51 | 1.55 | 1.47 | 1.49 | 1,972,735 | +2.05% |
| 2026-10-05 | 1.44 | 1.48 | 1.41 | 1.46 | 1,600,939 | +1.39% |
| 2026-10-02 | 1.46 | 1.48 | 1.425 | 1.44 | 1,996,076 | +0.70% |
| 2026-10-01 | 1.39 | 1.46 | 1.37 | 1.43 | 2,645,190 | +5.93% |
| 2026-09-30 | 1.44 | 1.46 | 1.32 | 1.35 | 4,765,610 | -6.90% |
| 2026-09-29 | 1.54 | 1.549 | 1.42 | 1.45 | 2,165,021 | -3.33% |
| 2026-09-28 | 1.45 | 1.53 | 1.43 | 1.5 | 8,684,938 | +3.45% |
| 2026-09-25 | 1.57 | 1.59 | 1.45 | 1.45 | 5,780,668 | -7.64% |
| 2026-09-24 | 1.6 | 1.6 | 1.5 | 1.57 | 3,257,886 | -1.88% |
| 2026-09-23 | 1.69 | 1.7 | 1.59 | 1.6 | 2,945,985 | -5.33% |
| 2026-09-22 | 1.71 | 1.71 | 1.6 | 1.69 | 4,984,154 | +0.00% |
| 2026-09-21 | 1.64 | 1.69 | 1.6 | 1.69 | 3,574,457 | +6.29% |
| 2026-09-18 | 1.68 | 1.72 | 1.585 | 1.59 | 6,872,526 | -6.47% |
| 2026-09-17 | 1.75 | 1.76 | 1.65 | 1.7 | 5,398,119 | +0.59% |
| 2026-09-16 | 2.04 | 2.04 | 1.67 | 1.69 | 8,407,625 | -16.13% |
| 2026-09-15 | 2.05 | 2.06 | 1.96 | 2.015 | 4,489,456 | -1.71% |
| 2026-09-14 | 2.05 | 2.11 | 2.02 | 2.05 | 1,813,514 | -0.49% |
| 2026-09-11 | 2.05 | 2.1 | 2.02 | 2.06 | 2,399,724 | +2.49% |
| 2026-09-10 | 2.05 | 2.11 | 2.01 | 2.01 | 2,646,398 | -1.95% |
| 2026-09-09 | 2.17 | 2.21 | 2.05 | 2.05 | 2,774,702 | -6.82% |
| 2026-09-08 | 2.09 | 2.235 | 2.08 | 2.2 | 3,530,331 | +5.26% |
| 2026-09-04 | 2.03 | 2.12 | 2 | 2.09 | 1,755,319 | +2.20% |
| 2026-09-03 | 2.01 | 2.05 | 1.97 | 2.045 | 1,087,072 | +2.76% |
| 2026-09-02 | 1.96 | 2.005 | 1.95 | 1.99 | 731,450 | +1.53% |
| 2026-09-01 | 1.96 | 1.98 | 1.915 | 1.96 | 879,447 | +0.51% |
| 2026-08-31 | 2.02 | 2.02 | 1.93 | 1.95 | 1,645,807 | -2.50% |
| 2026-08-28 | 2.1 | 2.112 | 1.99 | 2 | 2,127,346 | -5.21% |
| 2026-08-27 | 2.12 | 2.16 | 2.095 | 2.11 | 899,219 | -0.94% |
| 2026-08-26 | 2.06 | 2.135 | 2.032 | 2.13 | 1,190,554 | +2.90% |
| 2026-08-25 | 2.02 | 2.1 | 1.98 | 2.07 | 2,068,108 | +2.99% |
| 2026-08-24 | 2.1 | 2.1 | 2 | 2.01 | 1,618,511 | -4.29% |
| 2026-08-21 | 2.09 | 2.135 | 2.08 | 2.1 | 1,070,498 | +1.94% |
| 2026-08-20 | 2.14 | 2.15 | 2.03 | 2.06 | 1,324,937 | -4.63% |
| 2026-08-19 | 2.1 | 2.19 | 2.085 | 2.16 | 2,290,012 | +5.88% |
| 2026-08-18 | 2.15 | 2.15 | 2.01 | 2.04 | 2,286,295 | -5.12% |
| 2026-08-17 | 2.13 | 2.22 | 2.1 | 2.15 | 1,404,019 | +0.47% |
| 2026-08-14 | 2.12 | 2.15 | 2.06 | 2.14 | 1,605,470 | -0.47% |
| 2026-08-13 | 1.99 | 2.15 | 1.98 | 2.15 | 2,466,591 | +9.69% |
| 2026-08-12 | 2.14 | 2.18 | 1.95 | 1.96 | 2,376,604 | -8.41% |
| 2026-08-11 | 2.05 | 2.15 | 2.05 | 2.14 | 1,245,675 | +1.90% |
| 2026-08-10 | 2.05 | 2.1 | 2.03 | 2.1 | 1,308,946 | -0.47% |
| 2026-08-07 | 2.08 | 2.118 | 2.05 | 2.11 | 886,467 | +0.96% |
| 2026-08-06 | 2.09 | 2.15 | 2.07 | 2.09 | 779,180 | -1.42% |
| 2026-08-05 | 2.05 | 2.14 | 2.05 | 2.12 | 1,979,672 | +2.42% |
| 2026-08-04 | 1.93 | 2.08 | 1.92 | 2.07 | 1,646,432 | +6.70% |
| 2026-08-03 | 1.9 | 1.97 | 1.89 | 1.94 | 1,027,155 | +2.37% |
| 2026-07-31 | 1.94 | 1.95 | 1.855 | 1.895 | 1,853,422 | -3.32% |
| 2026-07-30 | 1.95 | 1.99 | 1.941 | 1.96 | 1,014,651 | +0.00% |
| 2026-07-29 | 2.02 | 2.02 | 1.905 | 1.96 | 1,659,590 | -2.97% |
| 2026-07-28 | 2.02 | 2.03 | 1.96 | 2.02 | 2,052,443 | -0.49% |
| 2026-07-27 | 1.96 | 2.045 | 1.955 | 2.03 | 1,431,695 | +4.10% |
| 2026-07-24 | 2.04 | 2.05 | 1.895 | 1.95 | 2,333,824 | -3.47% |
| 2026-07-23 | 2.03 | 2.2 | 1.97 | 2.02 | 5,911,949 | +6.32% |
| 2026-07-22 | 1.9 | 1.99 | 1.875 | 1.9 | 3,866,261 | -1.04% |
| 2026-07-21 | 1.91 | 1.98 | 1.9 | 1.92 | 1,631,433 | +0.52% |
| 2026-07-20 | 1.96 | 1.995 | 1.9 | 1.91 | 2,375,986 | -3.05% |
| 2026-07-17 | 1.86 | 2.03 | 1.84 | 1.97 | 2,097,892 | +4.23% |
| 2026-07-16 | 2.02 | 2.04 | 1.86 | 1.89 | 1,778,653 | -6.90% |
| 2026-07-15 | 1.92 | 2.05 | 1.88 | 2.03 | 2,547,307 | +5.18% |
| 2026-07-14 | 1.93 | 1.96 | 1.85 | 1.93 | 3,330,749 | +2.12% |
| 2026-07-13 | 1.99 | 2 | 1.89 | 1.89 | 3,224,041 | -3.57% |
| 2026-07-10 | 1.99 | 1.99 | 1.87 | 1.96 | 3,553,737 | -0.51% |
| 2026-07-09 | 2.1 | 2.15 | 1.902 | 1.97 | 4,785,877 | -3.90% |
| 2026-07-08 | 2.05 | 2.125 | 1.97 | 2.05 | 3,369,025 | -1.44% |
| 2026-07-07 | 2.17 | 2.17 | 1.99 | 2.08 | 5,411,609 | +1.96% |
| 2026-07-06 | 2.1 | 2.22 | 2.035 | 2.04 | 4,089,851 | -2.86% |
| 2026-07-02 | 2.01 | 2.11 | 1.96 | 2.1 | 3,352,666 | +6.60% |
| 2026-07-01 | 2.1 | 2.17 | 1.96 | 1.97 | 3,963,409 | -5.74% |
| 2026-06-30 | 2.2 | 2.29 | 2.05 | 2.09 | 5,383,833 | -6.28% |
| 2026-06-29 | 1.93 | 2.27 | 1.91 | 2.23 | 11,212,329 | +17.99% |
| 2026-06-26 | 1.8 | 1.9 | 1.78 | 1.89 | 23,230,633 | +5.00% |
| 2026-06-25 | 1.93 | 1.95 | 1.78 | 1.8 | 2,816,423 | -6.25% |
| 2026-06-24 | 1.93 | 1.975 | 1.9 | 1.92 | 1,565,751 | -1.03% |
| 2026-06-23 | 1.82 | 2.03 | 1.82 | 1.94 | 2,821,061 | +5.43% |
| 2026-06-22 | 1.9 | 1.97 | 1.82 | 1.84 | 2,108,390 | -1.60% |
| 2026-06-18 | 1.79 | 1.93 | 1.79 | 1.87 | 4,040,403 | +6.25% |
| 2026-06-17 | 1.79 | 1.84 | 1.732 | 1.76 | 3,952,317 | -1.12% |
| 2026-06-16 | 1.68 | 1.81 | 1.65 | 1.78 | 3,491,900 | +5.33% |
| 2026-06-15 | 1.72 | 1.735 | 1.675 | 1.69 | 2,109,868 | -1.17% |
| 2026-06-12 | 1.78 | 1.81 | 1.69 | 1.71 | 2,182,042 | -3.93% |
| 2026-06-11 | 1.67 | 1.81 | 1.66 | 1.78 | 3,093,950 | +5.95% |
| 2026-06-10 | 1.68 | 1.745 | 1.66 | 1.68 | 1,359,753 | -0.59% |
| 2026-06-09 | 1.75 | 1.76 | 1.64 | 1.69 | 1,704,480 | -2.87% |
| 2026-06-08 | 1.78 | 1.8 | 1.72 | 1.74 | 1,100,755 | +0.00% |
| 2026-06-05 | 1.93 | 1.94 | 1.66 | 1.74 | 4,319,452 | -9.84% |
| 2026-06-04 | 1.9 | 2.06 | 1.89 | 1.93 | 1,526,639 | +0.00% |
| 2026-06-03 | 1.88 | 1.96 | 1.84 | 1.93 | 3,392,421 | +3.76% |
| 2026-06-02 | 2.05 | 2.135 | 1.845 | 1.86 | 5,199,228 | -10.58% |
| 2026-06-01 | 2.1 | 2.14 | 2.08 | 2.08 | 3,372,397 | -1.89% |
| 2026-05-29 | 2.06 | 2.13 | 2.055 | 2.12 | 752,056 | +2.91% |
| 2026-05-28 | 2.05 | 2.15 | 2.05 | 2.06 | 1,342,638 | -0.48% |
| 2026-05-27 | 1.96 | 2.155 | 1.96 | 2.07 | 2,954,067 | +4.02% |
| 2026-05-26 | 1.94 | 2 | 1.94 | 1.99 | 2,578,398 | +2.05% |
| 2026-05-22 | 2.01 | 2.068 | 1.95 | 1.95 | 3,260,567 | -2.99% |
| 2026-05-21 | 1.86 | 2.06 | 1.83 | 2.01 | 5,897,342 | +6.91% |
| 2026-05-20 | 1.82 | 1.91 | 1.82 | 1.88 | 3,368,042 | +3.87% |
| 2026-05-19 | 1.81 | 1.86 | 1.81 | 1.81 | 2,854,187 | +0.00% |
| 2026-05-18 | 1.83 | 1.92 | 1.8 | 1.81 | 2,891,086 | -1.09% |
| 2026-05-15 | 1.8 | 1.86 | 1.76 | 1.83 | 1,811,925 | +1.10% |
| 2026-05-14 | 1.87 | 1.87 | 1.81 | 1.81 | 1,216,248 | -3.21% |
| 2026-05-13 | 1.92 | 1.96 | 1.86 | 1.87 | 1,868,338 | -2.60% |
| 2026-05-12 | 1.94 | 1.98 | 1.89 | 1.92 | 1,808,463 | -1.03% |