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

Palisade Bio Inc (NQ: PALI )

3.830 -0.190 (-4.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
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 81,060 -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%)
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.