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

Palisade Bio Inc (NQ: PALI )

6.000 -0.180 (-2.91%)
Streaming Delayed Price Updated: 3:17 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 1.790 1.790 1.580 1.590 515,602 -0.23(-12.64%)
Apr 27, 2023 1.610 1.890 1.610 1.820 479,046 +0.21(+13.04%)
Apr 26, 2023 1.510 1.700 1.510 1.610 298,238 +0.07(+4.55%)
Apr 25, 2023 1.580 1.580 1.530 1.540 198,930 -0.05(-3.11%)
Apr 24, 2023 1.740 1.740 1.580 1.589 301,457 -0.17(-9.69%)
Apr 21, 2023 1.820 1.820 1.735 1.760 158,054 +0.00(+0.00%)
Apr 20, 2023 1.830 1.853 1.750 1.760 207,501 -0.11(-5.88%)
Apr 19, 2023 1.840 1.900 1.830 1.870 135,770 -0.02(-1.06%)
Apr 18, 2023 1.920 1.950 1.860 1.890 175,334 -0.04(-2.07%)
Apr 17, 2023 1.890 1.940 1.860 1.930 173,239 +0.03(+1.58%)
Apr 14, 2023 1.920 1.920 1.830 1.900 349,811 -0.02(-1.04%)
Apr 13, 2023 1.980 2.010 1.920 1.920 321,066 -0.07(-3.52%)
Apr 12, 2023 2.010 2.140 1.920 1.990 324,455 -0.06(-2.93%)
Apr 11, 2023 1.950 2.155 1.920 2.050 553,455 +0.04(+1.99%)
Apr 10, 2023 2.050 2.050 1.870 2.010 543,276 -0.07(-3.37%)
Apr 06, 2023 2.260 2.320 2.010 2.080 1,194,547 -0.10(-4.59%)
Apr 05, 2023 2.200 2.270 2.030 2.180 1,565,038 +0.15(+7.39%)
Apr 04, 2023 2.200 2.220 1.920 2.030 1,361,748 -0.23(-10.18%)
Apr 03, 2023 2.400 2.490 2.220 2.260 5,187,736 -1.26(-35.80%)
Mar 31, 2023 3.200 3.650 3.050 3.520 40,879,324 +0.87(+32.83%)
Mar 30, 2023 1.960 2.910 1.900 2.650 30,742,928 +0.97(+57.74%)
Mar 29, 2023 1.640 1.700 1.560 1.680 152,739 +0.09(+5.66%)
Mar 28, 2023 1.630 1.665 1.585 1.590 28,986 -0.04(-2.45%)
Mar 27, 2023 1.670 1.670 1.580 1.630 72,732 -0.01(-0.61%)
Mar 24, 2023 1.670 1.670 1.560 1.640 98,929 -0.03(-1.80%)
Mar 23, 2023 1.820 1.820 1.550 1.670 120,416 -0.05(-2.91%)
Mar 22, 2023 1.800 1.830 1.710 1.720 29,727 -0.09(-4.97%)
Mar 21, 2023 1.770 1.820 1.750 1.810 63,712 +0.08(+4.62%)
Mar 20, 2023 1.880 1.910 1.710 1.730 166,158 -0.17(-8.95%)
Mar 17, 2023 1.920 1.970 1.850 1.900 115,213 -0.02(-1.04%)
Mar 16, 2023 1.980 2.000 1.880 1.920 150,206 -0.06(-3.03%)
Mar 15, 2023 2.030 2.067 1.970 1.980 119,624 -0.14(-6.60%)
Mar 14, 2023 2.090 2.120 2.020 2.120 96,918 -0.01(-0.47%)
Mar 13, 2023 2.040 2.180 1.960 2.130 212,914 +0.11(+5.45%)
Mar 10, 2023 1.990 2.040 1.928 2.020 129,974 +0.02(+1.00%)
Mar 09, 2023 2.030 2.040 1.930 2.000 107,934 -0.03(-1.48%)
Mar 08, 2023 2.000 2.090 1.939 2.030 77,651 +0.04(+2.01%)
Mar 07, 2023 2.140 2.140 1.940 1.990 290,975 -0.13(-6.13%)
Mar 06, 2023 2.150 2.190 2.050 2.120 115,175 -0.03(-1.40%)
Mar 03, 2023 2.260 2.300 2.020 2.150 362,610 -0.07(-3.15%)
Mar 02, 2023 2.130 2.230 2.100 2.220 187,881 +0.05(+2.30%)
Mar 01, 2023 2.200 2.480 2.115 2.170 535,193 +0.01(+0.46%)
Feb 28, 2023 2.150 2.180 2.100 2.160 89,946 -0.06(-2.70%)
Feb 27, 2023 2.180 2.260 2.130 2.220 133,838 +0.06(+2.78%)
Feb 24, 2023 2.150 2.330 2.110 2.160 287,099 -0.08(-3.57%)
Feb 23, 2023 2.400 2.400 2.216 2.240 155,762 -0.10(-4.27%)
Feb 22, 2023 2.200 2.580 2.090 2.340 766,621 +0.19(+8.84%)
Feb 21, 2023 2.360 2.360 2.080 2.150 264,033 -0.16(-6.93%)
Feb 17, 2023 2.420 2.530 2.265 2.310 277,745 -0.08(-3.35%)
Feb 16, 2023 2.410 2.410 2.250 2.390 189,954 +0.00(+0.00%)
Feb 15, 2023 2.400 2.400 2.300 2.390 106,318 +0.02(+0.84%)
Feb 14, 2023 2.330 2.382 2.220 2.370 212,995 +0.08(+3.49%)
Feb 13, 2023 2.360 2.360 2.210 2.290 173,255 -0.02(-0.87%)
Feb 10, 2023 2.200 2.310 2.060 2.310 181,257 +0.09(+4.05%)
Feb 09, 2023 2.410 2.410 2.160 2.220 337,779 -0.10(-4.31%)
Feb 08, 2023 2.250 2.448 2.200 2.320 524,350 +0.07(+3.11%)
Feb 07, 2023 2.400 2.440 2.220 2.250 285,994 -0.15(-6.25%)
Feb 06, 2023 2.680 2.730 2.340 2.400 589,731 -0.33(-12.09%)
Feb 03, 2023 2.720 3.068 2.636 2.730 1,147,539 -0.02(-0.73%)
Feb 02, 2023 2.750 2.980 2.670 2.750 1,220,880 +0.04(+1.48%)
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.