• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Palisade Bio, Inc. - Common Stock (NQ:PALI)

    0.7730 +0.0886 (+12.95%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2025 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 25, 2025 0.7000 0.7775 0.7000 0.7730 968,751 +0.09(+12.95%)
    Sep 24, 2025 0.6400 0.7300 0.6400 0.6844 1,415,074 +0.05(+8.22%)
    Sep 23, 2025 0.6210 0.6599 0.6209 0.6324 307,010 -0.00(-0.39%)
    Sep 22, 2025 0.5800 0.6357 0.5800 0.6349 525,032 +0.03(+5.80%)
    Sep 19, 2025 0.6089 0.6100 0.5850 0.6001 383,515 +0.00(+0.35%)
    Sep 18, 2025 0.5774 0.6064 0.5730 0.5980 483,256 +0.02(+3.55%)
    Sep 17, 2025 0.6120 0.6591 0.5465 0.5775 10,862,221 -0.02(-4.13%)
    Sep 16, 2025 0.5800 0.6034 0.5759 0.6024 105,330 +0.01(+1.76%)
    Sep 15, 2025 0.6000 0.6214 0.5635 0.5920 244,992 -0.01(-1.00%)
    Sep 12, 2025 0.5680 0.6000 0.5680 0.5980 194,580 +0.02(+2.75%)
    Sep 11, 2025 0.5300 0.5820 0.5300 0.5820 214,667 +0.04(+7.98%)
    Sep 10, 2025 0.5468 0.5508 0.5302 0.5390 439,601 -0.02(-3.75%)
    Sep 09, 2025 0.5517 0.5707 0.5517 0.5600 230,431 -0.01(-1.91%)
    Sep 08, 2025 0.6300 0.6322 0.5616 0.5709 862,689 -0.06(-8.87%)
    Sep 05, 2025 0.6362 0.6628 0.5930 0.6265 5,046,225 -0.01(-0.98%)
    Sep 04, 2025 0.6410 0.6572 0.6200 0.6327 256,932 -0.02(-2.41%)
    Sep 03, 2025 0.6356 0.6609 0.6356 0.6483 229,980 -0.01(-2.07%)
    Sep 02, 2025 0.6800 0.6844 0.6500 0.6620 220,965 -0.01(-2.04%)
    Aug 29, 2025 0.6903 0.6903 0.6600 0.6758 81,273 -0.00(-0.53%)
    Aug 28, 2025 0.6700 0.6811 0.6521 0.6794 229,746 +0.02(+2.40%)
    Aug 27, 2025 0.6800 0.6852 0.6498 0.6635 441,583 -0.02(-2.21%)
    Aug 26, 2025 0.7160 0.7160 0.6632 0.6785 350,082 -0.01(-1.70%)
    Aug 25, 2025 0.7540 0.7540 0.6869 0.6902 604,913 -0.06(-8.46%)
    Aug 22, 2025 0.7110 0.7540 0.7097 0.7540 210,736 +0.03(+3.86%)
    Aug 21, 2025 0.7200 0.7265 0.7050 0.7260 128,476 +0.01(+0.85%)
    Aug 20, 2025 0.7950 0.7950 0.7000 0.7199 257,786 -0.06(-7.15%)
    Aug 19, 2025 0.8200 0.8200 0.7513 0.7753 282,292 -0.03(-3.21%)
    Aug 18, 2025 0.8200 0.8200 0.7889 0.8010 254,373 +0.00(+0.00%)
    Aug 15, 2025 0.8470 0.8470 0.7899 0.8010 319,255 -0.01(-1.72%)
    Aug 14, 2025 0.8300 0.8350 0.7900 0.8150 347,612 +0.00(+0.52%)
    Aug 13, 2025 0.7400 0.8400 0.7201 0.8108 940,097 +0.06(+8.11%)
    Aug 12, 2025 0.6820 0.7800 0.6616 0.7500 996,361 +0.01(+1.35%)
    Aug 11, 2025 0.8100 0.8105 0.7130 0.7400 1,586,404 -0.05(-6.34%)
    Aug 08, 2025 0.8601 0.8606 0.7710 0.7901 2,870,137 -0.09(-10.05%)
    Aug 07, 2025 1.490 1.900 0.8449 0.8784 94,898,256 -0.12(-12.16%)
    Aug 06, 2025 1.010 1.040 0.9719 1.000 198,514 -0.02(-1.96%)
    Aug 05, 2025 1.020 1.047 1.000 1.020 76,957 -0.02(-1.92%)
    Aug 04, 2025 1.080 1.080 1.010 1.040 186,292 +0.03(+2.97%)
    Aug 01, 2025 1.010 1.080 0.9851 1.010 192,896 -0.01(-0.98%)
    Jul 31, 2025 1.090 1.090 0.9546 1.020 2,379,282 -0.04(-3.77%)
    Jul 30, 2025 1.070 1.090 1.000 1.060 262,375 -0.03(-2.75%)
    Jul 29, 2025 1.350 1.350 1.060 1.090 678,955 -0.15(-12.10%)
    Jul 28, 2025 1.200 1.400 1.150 1.240 1,662,130 +0.08(+6.90%)
    Jul 25, 2025 1.130 1.290 1.120 1.160 1,523,205 +0.05(+4.50%)
    Jul 24, 2025 1.000 1.150 0.9600 1.110 1,379,718 -0.11(-9.02%)
    Jul 23, 2025 0.8600 1.360 0.8550 1.220 11,943,442 +0.36(+41.86%)
    Jul 22, 2025 0.9700 0.9899 0.8302 0.8600 531,993 -0.09(-9.20%)
    Jul 21, 2025 0.7999 0.9478 0.7647 0.9471 1,467,768 +0.20(+26.25%)
    Jul 18, 2025 0.7560 0.7685 0.7500 0.7502 57,518 +0.00(+0.56%)
    Jul 17, 2025 0.7500 0.7600 0.7200 0.7460 65,994 -0.01(-0.67%)
    Jul 16, 2025 0.7490 0.7590 0.7264 0.7510 27,968 +0.00(+0.13%)
    Jul 15, 2025 0.7500 0.7624 0.7300 0.7500 68,648 -0.01(-1.92%)
    Jul 14, 2025 0.7900 0.7900 0.7520 0.7647 58,798 +0.01(+1.55%)
    Jul 11, 2025 0.7707 0.7900 0.7500 0.7530 120,021 -0.03(-3.46%)
    Jul 10, 2025 0.7700 0.7900 0.7604 0.7800 77,795 +0.02(+2.63%)
    Jul 09, 2025 0.7300 0.7605 0.7200 0.7600 138,724 +0.04(+5.41%)
    Jul 08, 2025 0.7390 0.7490 0.7000 0.7210 179,425 -0.01(-1.77%)
    Jul 07, 2025 0.7211 0.7600 0.7200 0.7340 21,926 +0.01(+1.24%)
    Jul 03, 2025 0.7300 0.7300 0.7008 0.7250 27,836 -0.02(-2.40%)
    Jul 02, 2025 0.6960 0.7650 0.6960 0.7428 119,181 +0.03(+3.87%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms Of Service.