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

Palisade Bio Inc (NQ: PALI )

3.760 -0.070 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 20, 2024 3.920 3.970 3.760 3.760 23,058 -0.07(-1.83%)
Sep 19, 2024 4.080 4.180 3.820 3.830 15,679 -0.19(-4.73%)
Sep 18, 2024 4.080 4.140 3.900 4.020 29,736 -0.06(-1.43%)
Sep 17, 2024 3.909 4.100 3.909 4.078 9,292 +0.15(+3.77%)
Sep 16, 2024 3.810 4.120 3.800 3.930 72,461 +0.14(+3.69%)
Sep 13, 2024 3.670 3.824 3.670 3.790 16,016 +0.06(+1.61%)
Sep 12, 2024 3.650 3.920 3.580 3.730 31,893 +0.09(+2.47%)
Sep 11, 2024 3.570 3.650 3.570 3.640 3,852 +0.08(+2.25%)
Sep 10, 2024 3.580 3.580 3.509 3.560 3,020 -0.02(-0.56%)
Sep 09, 2024 3.520 3.590 3.450 3.580 8,222 -0.01(-0.28%)
Sep 06, 2024 3.600 3.670 3.420 3.590 5,570 -0.08(-2.18%)
Sep 05, 2024 3.440 3.680 3.430 3.670 56,390 +0.06(+1.66%)
Sep 04, 2024 3.550 3.680 3.400 3.610 11,495 -0.09(-2.43%)
Sep 03, 2024 3.530 3.740 3.400 3.700 19,369 +0.17(+4.82%)
Aug 30, 2024 3.500 3.550 3.500 3.530 4,044 -0.07(-1.94%)
Aug 29, 2024 3.500 3.696 3.500 3.600 4,418 +0.05(+1.41%)
Aug 28, 2024 3.560 3.560 3.402 3.550 4,522 +0.11(+3.20%)
Aug 27, 2024 3.440 3.460 3.410 3.440 7,161 +0.00(+0.00%)
Aug 26, 2024 3.500 3.550 3.426 3.440 7,910 +0.01(+0.29%)
Aug 23, 2024 3.670 3.670 3.400 3.430 4,481 -0.16(-4.46%)
Aug 22, 2024 3.510 3.680 3.450 3.590 41,244 +0.01(+0.28%)
Aug 21, 2024 3.640 3.660 3.405 3.580 39,928 -0.05(-1.38%)
Aug 20, 2024 3.660 3.761 3.480 3.630 25,452 +0.02(+0.55%)
Aug 19, 2024 3.920 3.980 3.585 3.610 28,269 -0.33(-8.38%)
Aug 16, 2024 3.730 3.960 3.710 3.940 19,197 +0.23(+6.20%)
Aug 15, 2024 3.580 3.970 3.580 3.710 18,291 +0.13(+3.78%)
Aug 14, 2024 3.620 3.700 3.560 3.575 4,668 -0.12(-3.38%)
Aug 13, 2024 3.650 3.760 3.590 3.700 17,053 +0.04(+1.09%)
Aug 12, 2024 3.530 3.699 3.533 3.660 16,115 +0.08(+2.23%)
Aug 09, 2024 3.640 3.690 3.550 3.580 9,315 -0.06(-1.65%)
Aug 08, 2024 3.550 3.650 3.550 3.640 12,400 +0.02(+0.55%)
Aug 07, 2024 3.570 3.690 3.560 3.620 24,318 +0.01(+0.28%)
Aug 06, 2024 3.520 3.610 3.510 3.610 20,844 +0.10(+2.85%)
Aug 05, 2024 3.540 3.558 3.300 3.510 24,621 -0.16(-4.36%)
Aug 02, 2024 3.570 3.710 3.460 3.670 8,935 +0.02(+0.55%)
Aug 01, 2024 3.860 3.894 3.650 3.650 24,646 -0.27(-6.89%)
Jul 31, 2024 3.550 4.020 3.390 3.920 72,580 +0.41(+11.68%)
Jul 30, 2024 3.690 3.779 3.360 3.510 87,336 -0.24(-6.40%)
Jul 29, 2024 4.580 4.650 3.660 3.750 1,661,338 -0.51(-12.08%)
Jul 26, 2024 4.180 4.280 4.100 4.265 10,339 +0.12(+3.02%)
Jul 25, 2024 4.170 4.270 4.081 4.140 22,189 -0.15(-3.50%)
Jul 24, 2024 4.270 4.390 4.140 4.290 25,294 -0.02(-0.46%)
Jul 23, 2024 4.110 4.370 4.094 4.310 24,412 +0.02(+0.47%)
Jul 22, 2024 4.560 4.560 4.080 4.290 38,438 -0.04(-0.92%)
Jul 19, 2024 4.877 4.890 3.875 4.330 392,558 -0.02(-0.46%)
Jul 18, 2024 4.270 4.400 4.220 4.350 12,727 +0.05(+1.16%)
Jul 17, 2024 4.340 4.434 4.180 4.300 13,021 -0.12(-2.82%)
Jul 16, 2024 4.300 4.660 4.220 4.425 104,957 +0.12(+2.91%)
Jul 15, 2024 4.540 4.540 4.180 4.300 40,309 -0.24(-5.29%)
Jul 12, 2024 4.330 4.540 4.250 4.540 32,531 +0.05(+1.11%)
Jul 11, 2024 4.470 4.700 4.150 4.490 611,741 +0.02(+0.45%)
Jul 10, 2024 4.350 4.500 4.330 4.470 7,587 +0.05(+1.13%)
Jul 09, 2024 4.520 4.670 4.410 4.420 26,351 -0.05(-1.12%)
Jul 08, 2024 4.440 4.637 4.371 4.470 11,288 -0.02(-0.45%)
Jul 05, 2024 4.500 4.517 4.340 4.490 9,607 +0.14(+3.22%)
Jul 03, 2024 4.700 4.700 4.350 4.350 11,335 -0.19(-4.19%)
Jul 02, 2024 4.300 4.570 4.300 4.540 8,182 +0.24(+5.58%)
Jul 01, 2024 4.720 4.720 4.300 4.300 16,419 -0.20(-4.44%)
Jun 28, 2024 4.570 4.570 4.440 4.500 7,675 -0.07(-1.53%)
Jun 27, 2024 4.520 4.600 4.500 4.570 9,974 -0.01(-0.22%)
Jun 26, 2024 4.690 4.763 4.520 4.580 12,638 +0.11(+2.46%)
Jun 25, 2024 4.640 4.830 4.470 4.470 26,483 -0.15(-3.25%)
Jun 24, 2024 4.710 4.760 4.510 4.620 26,328 -0.19(-3.95%)
Jun 21, 2024 4.670 4.810 4.670 4.810 28,387 +0.05(+1.05%)
Jun 20, 2024 4.650 5.150 4.590 4.760 56,094 +0.07(+1.49%)
Jun 18, 2024 4.570 5.000 4.520 4.690 31,692 +0.01(+0.21%)
Jun 17, 2024 4.550 4.680 4.460 4.680 6,864 +0.04(+0.86%)
Jun 14, 2024 4.500 4.640 4.320 4.640 27,415 +0.10(+2.20%)
Jun 13, 2024 4.580 4.580 4.420 4.540 6,289 +0.08(+1.79%)
Jun 12, 2024 4.490 4.600 4.420 4.460 15,950 -0.03(-0.67%)
Jun 11, 2024 4.670 4.670 4.400 4.490 34,102 -0.12(-2.60%)
Jun 10, 2024 4.620 4.620 4.440 4.610 15,026 +0.04(+0.88%)
Jun 07, 2024 4.770 4.770 4.550 4.570 7,203 -0.12(-2.56%)
Jun 06, 2024 4.580 4.730 4.453 4.690 38,529 +0.11(+2.40%)
Jun 05, 2024 4.430 4.590 4.310 4.580 21,049 +0.16(+3.62%)
Jun 04, 2024 4.710 4.720 4.290 4.420 34,360 -0.28(-5.96%)
Jun 03, 2024 4.820 4.940 4.645 4.700 53,397 -0.12(-2.49%)
May 31, 2024 4.660 4.820 4.550 4.820 11,156 +0.21(+4.56%)
May 30, 2024 4.350 4.660 4.300 4.610 15,296 +0.10(+2.22%)
May 29, 2024 4.700 4.800 4.480 4.510 23,730 -0.25(-5.25%)
May 28, 2024 4.920 4.955 4.560 4.760 36,514 -0.15(-3.05%)
May 24, 2024 5.110 5.380 4.633 4.910 50,079 -0.25(-4.84%)
May 23, 2024 5.010 5.520 5.010 5.160 118,951 +0.00(+0.00%)
May 22, 2024 5.380 5.407 5.090 5.160 18,286 -0.25(-4.62%)
May 21, 2024 5.710 5.710 5.350 5.410 30,628 -0.44(-7.52%)
May 20, 2024 6.250 6.289 5.660 5.850 72,556 -0.51(-8.02%)
May 17, 2024 6.420 6.438 5.940 6.360 28,140 -0.10(-1.55%)
May 16, 2024 6.290 6.460 5.950 6.460 29,562 +0.08(+1.25%)
May 15, 2024 6.230 6.650 6.100 6.380 37,813 +0.14(+2.24%)
May 14, 2024 6.000 6.390 5.860 6.240 65,445 +0.02(+0.32%)
May 13, 2024 6.710 6.710 6.000 6.220 22,254 -0.49(-7.30%)
May 10, 2024 6.800 6.900 6.680 6.710 12,654 -0.23(-3.31%)
May 09, 2024 6.980 7.039 6.615 6.940 34,444 -0.12(-1.70%)
May 08, 2024 7.540 7.730 6.671 7.060 81,070 -0.84(-10.63%)
May 07, 2024 8.350 8.570 7.850 7.900 64,887 -0.56(-6.62%)
May 06, 2024 7.410 8.560 7.410 8.460 213,451 +0.72(+9.30%)
May 03, 2024 7.120 7.900 6.960 7.740 162,296 +0.45(+6.17%)
May 02, 2024 6.630 7.670 6.617 7.290 302,053 +0.21(+2.97%)
May 01, 2024 7.950 9.090 6.360 7.080 12,259,187 +1.05(+17.41%)
Apr 30, 2024 5.940 6.310 5.810 6.030 55,685 -0.15(-2.43%)
Apr 29, 2024 5.940 6.500 5.810 6.180 217,875 +0.13(+2.15%)
Apr 26, 2024 5.980 6.500 5.760 6.050 266,852 -0.18(-2.89%)
Apr 25, 2024 6.100 6.400 5.720 6.230 73,109 -0.12(-1.89%)
Apr 24, 2024 5.690 6.450 5.510 6.350 458,376 +0.43(+7.26%)
Apr 23, 2024 6.870 8.170 5.670 5.920 23,370,888 +0.99(+20.08%)
Apr 22, 2024 4.660 5.000 4.660 4.930 29,730 +0.22(+4.67%)
Apr 19, 2024 4.680 5.070 4.500 4.710 145,573 -0.36(-7.10%)
Apr 18, 2024 6.050 6.340 4.910 5.070 316,146 -1.53(-23.18%)
Apr 17, 2024 6.230 7.860 5.940 6.600 1,561,085 +0.67(+11.30%)
Apr 16, 2024 8.750 9.650 5.340 5.930 28,961,060 +1.77(+42.55%)
Apr 15, 2024 4.060 4.480 4.010 4.160 108,865 +0.04(+0.97%)
Apr 12, 2024 4.280 4.570 3.820 4.120 63,504 -0.26(-5.94%)
Apr 11, 2024 4.220 4.870 4.220 4.380 121,276 +0.31(+7.62%)
Apr 10, 2024 5.090 5.219 4.070 4.070 175,807 -1.35(-24.91%)
Apr 09, 2024 5.980 6.047 5.220 5.420 63,214 -0.61(-10.12%)
Apr 08, 2024 5.560 7.280 4.997 6.030 801,898 +0.49(+8.80%)
Apr 05, 2024 5.550 5.753 5.455 5.543 14,283 -0.21(-3.65%)
Apr 04, 2024 5.715 5.850 5.580 5.753 10,200 -0.08(-1.41%)
Apr 03, 2024 5.700 5.895 5.562 5.835 6,781 +0.10(+1.73%)
Apr 02, 2024 5.850 5.918 5.593 5.736 4,445 -0.12(-2.00%)
Apr 01, 2024 6.150 6.150 5.569 5.853 6,328 -0.13(-2.23%)
Mar 28, 2024 5.929 6.240 5.823 5.987 8,756 +0.06(+0.96%)
Mar 27, 2024 5.700 5.943 5.595 5.929 11,656 +0.34(+6.04%)
Mar 26, 2024 5.550 5.715 5.475 5.592 6,493 +0.15(+2.76%)
Mar 25, 2024 5.551 5.760 5.403 5.442 4,954 -0.17(-3.02%)
Mar 22, 2024 5.775 5.970 5.553 5.612 9,126 -0.24(-4.03%)
Mar 21, 2024 5.700 5.847 5.700 5.847 4,418 +0.17(+3.04%)
Mar 20, 2024 5.595 5.726 5.520 5.675 2,979 +0.12(+2.24%)
Mar 19, 2024 5.700 5.850 5.475 5.550 8,213 +0.11(+2.01%)
Mar 18, 2024 5.418 5.623 5.418 5.441 5,228 +0.03(+0.61%)
Mar 15, 2024 5.681 5.681 5.407 5.407 11,007 -0.11(-1.90%)
Mar 14, 2024 5.699 5.775 5.492 5.513 10,062 -0.16(-2.80%)
Mar 13, 2024 5.610 5.812 5.520 5.671 5,023 +0.06(+1.10%)
Mar 12, 2024 5.806 6.000 5.430 5.610 14,434 -0.28(-4.79%)
Mar 11, 2024 6.000 6.000 5.700 5.892 4,772 +0.10(+1.76%)
Mar 08, 2024 6.000 6.180 5.715 5.790 13,700 -0.08(-1.38%)
Mar 07, 2024 6.059 6.210 5.865 5.871 10,795 -0.38(-6.00%)
Mar 06, 2024 6.000 6.327 5.994 6.246 7,557 +0.16(+2.66%)
Mar 05, 2024 6.000 6.225 5.850 6.084 12,744 +0.11(+1.91%)
Mar 04, 2024 6.075 6.150 5.700 5.970 15,337 -0.15(-2.45%)
Mar 01, 2024 6.300 6.525 5.881 6.120 27,059 +0.09(+1.49%)
Feb 29, 2024 5.985 6.525 5.822 6.030 44,883 +0.09(+1.52%)
Feb 28, 2024 6.135 6.135 5.868 5.940 8,297 -0.09(-1.49%)
Feb 27, 2024 6.000 6.126 5.835 6.030 7,542 +0.06(+1.01%)
Feb 26, 2024 6.210 6.300 5.817 5.970 22,659 -0.09(-1.49%)
Feb 23, 2024 6.300 6.372 5.850 6.060 16,590 -0.28(-4.38%)
Feb 22, 2024 6.450 6.527 6.232 6.338 13,601 -0.10(-1.52%)
Feb 21, 2024 6.510 6.825 6.225 6.435 21,610 -0.17(-2.50%)
Feb 20, 2024 6.675 6.700 6.477 6.600 9,186 +0.15(+2.28%)
Feb 16, 2024 6.631 6.728 6.450 6.453 13,548 -0.17(-2.63%)
Feb 15, 2024 6.532 6.728 6.483 6.627 17,600 -0.11(-1.60%)
Feb 14, 2024 6.465 6.817 6.301 6.735 18,326 +0.25(+3.94%)
Feb 13, 2024 6.750 6.768 6.150 6.480 26,699 -0.28(-4.21%)
Feb 12, 2024 6.765 6.952 6.690 6.765 13,648 +0.17(+2.50%)
Feb 09, 2024 6.707 6.810 6.460 6.600 20,821 -0.15(-2.18%)
Feb 08, 2024 6.456 6.897 6.456 6.747 20,738 +0.06(+0.97%)
Feb 07, 2024 6.931 7.192 6.455 6.683 29,247 -0.13(-1.85%)
Feb 06, 2024 7.500 7.649 6.600 6.809 73,213 -0.84(-11.00%)
Feb 05, 2024 8.100 8.100 7.582 7.650 32,817 -0.43(-5.31%)
Feb 02, 2024 8.250 8.760 7.819 8.079 34,994 -0.72(-8.18%)
Feb 01, 2024 9.150 9.150 8.250 8.799 56,865 -0.19(-2.15%)
Jan 31, 2024 8.850 9.375 7.979 8.992 136,554 -0.37(-3.91%)
Jan 30, 2024 10.80 11.75 8.851 9.358 486,474 -5.04(-35.01%)
Jan 29, 2024 17.55 22.35 13.95 14.40 9,048,961 +6.60(+84.62%)
Jan 26, 2024 7.950 7.950 7.688 7.800 429,817 +0.13(+1.76%)
Jan 25, 2024 7.688 7.949 7.653 7.665 2,839 -0.02(-0.21%)
Jan 24, 2024 7.950 7.950 7.650 7.681 3,626 +0.01(+0.12%)
Jan 23, 2024 7.795 8.159 7.633 7.673 4,682 -0.28(-3.49%)
Jan 22, 2024 7.800 8.190 7.665 7.950 1,770 -0.08(-0.93%)
Jan 19, 2024 8.025 8.025 7.650 8.025 4,065 +0.08(+0.94%)
Jan 18, 2024 7.935 8.159 7.732 7.950 4,248 -0.11(-1.38%)
Jan 17, 2024 7.920 8.283 7.920 8.061 2,695 -0.03(-0.37%)
Jan 16, 2024 7.800 8.250 7.830 8.091 3,616 +0.25(+3.14%)
Jan 12, 2024 7.840 8.070 7.840 7.845 2,424 -0.11(-1.32%)
Jan 11, 2024 7.950 8.095 7.811 7.950 4,643 -0.01(-0.15%)
Jan 10, 2024 8.174 8.325 7.743 7.962 5,576 -0.14(-1.70%)
Jan 09, 2024 8.085 8.280 7.950 8.100 5,847 +0.11(+1.41%)
Jan 08, 2024 7.878 8.124 7.800 7.987 4,136 +0.04(+0.47%)
Jan 05, 2024 8.130 8.293 7.800 7.950 8,387 -0.20(-2.45%)
Jan 04, 2024 8.175 8.370 8.143 8.149 12,993 -0.19(-2.28%)
Jan 03, 2024 8.530 8.845 8.130 8.340 14,826 -0.34(-3.96%)
Jan 02, 2024 8.700 8.895 8.550 8.684 20,686 -0.17(-1.88%)
Dec 29, 2023 9.300 9.443 8.703 8.850 27,890 -0.96(-9.77%)
Dec 28, 2023 9.750 10.49 9.000 9.809 301,568 +0.81(+8.98%)
Dec 27, 2023 8.955 9.150 8.563 9.000 14,538 +0.04(+0.50%)
Dec 26, 2023 8.867 8.972 8.550 8.955 9,618 -0.02(-0.18%)
Dec 22, 2023 8.850 9.150 8.574 8.972 18,324 +0.04(+0.50%)
Dec 21, 2023 8.760 9.150 8.732 8.927 7,499 +0.20(+2.25%)
Dec 20, 2023 9.152 9.152 8.565 8.730 4,286 -0.23(-2.59%)
Dec 19, 2023 8.594 9.000 8.478 8.963 4,038 +0.10(+1.10%)
Dec 18, 2023 8.550 9.000 8.479 8.865 3,946 +0.29(+3.32%)
Dec 15, 2023 8.701 9.300 8.580 8.580 4,249 -0.27(-3.07%)
Dec 14, 2023 8.700 9.450 8.656 8.851 18,265 +0.03(+0.36%)
Dec 13, 2023 8.850 8.850 8.250 8.820 12,292 +0.18(+2.08%)
Dec 12, 2023 9.150 9.150 8.582 8.640 5,486 -0.48(-5.23%)
Dec 11, 2023 9.213 9.345 8.775 9.117 5,325 -0.25(-2.64%)
Dec 08, 2023 9.150 9.495 9.053 9.364 8,126 +0.20(+2.18%)
Dec 07, 2023 9.450 9.630 9.165 9.165 3,425 -0.56(-5.71%)
Dec 06, 2023 9.750 9.750 9.339 9.720 4,560 +0.39(+4.16%)
Dec 05, 2023 10.20 10.25 9.330 9.332 10,161 -0.59(-5.98%)
Dec 04, 2023 8.851 10.50 8.851 9.925 34,641 +0.85(+9.35%)
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.