5 DAY PERFORMANCE
+17.94%
1 MONTH PERFORMANCE
-3.85%
3 MONTH PERFORMANCE
-43.50%
6 MONTH PERFORMANCE
-73.61%
YEAR-TO-DATE PERFORMANCE
-39.39%
1 YEAR PERFORMANCE
-81.85%
Palisade Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/14/2025 | $0.96 | $1.00 (4.17%) | $1.10 | $0.95 | 1.45 M | $1.49 M |
| 03/13/2025 | $0.98 | $0.92 (-5.9%) | $0.98 | $0.87 | 413,521 | $1.38 M |
| 03/12/2025 | $0.98 | $1.05 (7.14%) | $1.10 | $0.81 | 10.26 M | $1.58 M |
| 03/11/2025 | $0.84 | $0.94 (11.57%) | $0.97 | $0.83 | 242,200 | $1.41 M |
| 03/10/2025 | $0.83 | $0.83 (0.41%) | $0.86 | $0.82 | 33,600 | $1.25 M |
| 03/07/2025 | $0.83 | $0.85 (2.16%) | $0.86 | $0.82 | 16,908 | $1.27 M |
| 03/06/2025 | $0.82 | $0.84 (2.07%) | $0.85 | $0.81 | 56,704 | $1.26 M |
| 03/05/2025 | $0.80 | $0.82 (2.94%) | $0.85 | $0.80 | 50,944 | $1.24 M |
| 03/04/2025 | $0.80 | $0.80 (-0.15%) | $0.82 | $0.75 | 87,829 | $1.20 M |
| 03/03/2025 | $0.83 | $0.83 (-0.46%) | $0.83 | $0.80 | 39,800 | $1.24 M |
| 02/28/2025 | $0.83 | $0.83 (0.41%) | $0.85 | $0.80 | 44,000 | $1.24 M |
| 02/27/2025 | $0.87 | $0.82 (-5.29%) | $0.88 | $0.82 | 77,931 | $1.24 M |
| 02/26/2025 | $0.89 | $0.87 (-2.01%) | $0.91 | $0.83 | 117,417 | $1.31 M |
| 02/25/2025 | $0.95 | $0.89 (-6.33%) | $0.97 | $0.88 | 88,300 | $1.34 M |
| 02/24/2025 | $0.94 | $0.95 (0.69%) | $0.97 | $0.93 | 48,945 | $1.42 M |
| 02/21/2025 | $0.97 | $0.94 (-2.51%) | $0.97 | $0.93 | 86,697 | $1.41 M |
| 02/20/2025 | $1.01 | $0.98 (-2.97%) | $1.01 | $0.96 | 199,700 | $1.47 M |
| 02/19/2025 | $0.97 | $0.98 (0.19%) | $1.02 | $0.96 | 99,638 | $1.46 M |
| 02/18/2025 | $1.07 | $0.97 (-8.97%) | $1.08 | $0.95 | 134,100 | $1.46 M |
| 02/14/2025 | $1.03 | $1.04 (0.97%) | $1.07 | $1.01 | 119,219 | $1.56 M |
| 02/13/2025 | $1.01 | $1.03 (1.98%) | $1.06 | $1.00 | 98,666 | $1.55 M |
| 02/12/2025 | $1.12 | $1.03 (-8.04%) | $1.12 | $0.89 | 452,061 | $1.55 M |
| 02/11/2025 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.11 | 178,306 | $1.70 M |
| 02/10/2025 | $1.23 | $1.16 (-5.69%) | $1.25 | $1.15 | 662,400 | $1.74 M |
| 02/07/2025 | $1.30 | $1.25 (-3.85%) | $1.31 | $1.22 | 116,327 | $1.88 M |
| 02/06/2025 | $1.33 | $1.30 (-2.26%) | $1.35 | $1.29 | 60,500 | $1.95 M |
| 02/05/2025 | $1.36 | $1.33 (-2.21%) | $1.40 | $1.31 | 105,179 | $2.00 M |
| 02/04/2025 | $1.29 | $1.35 (4.65%) | $1.37 | $1.28 | 115,700 | $2.03 M |
| 02/03/2025 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.25 | 114,661 | $1.97 M |
| 01/31/2025 | $1.43 | $1.36 (-4.9%) | $1.43 | $1.34 | 176,300 | $2.04 M |
| 01/30/2025 | $1.49 | $1.43 (-4.03%) | $1.50 | $1.40 | 89,493 | $2.15 M |
| 01/29/2025 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.42 | 192,700 | $2.15 M |
| 01/28/2025 | $1.49 | $1.50 (0.67%) | $1.56 | $1.40 | 168,845 | $2.25 M |
| 01/27/2025 | $1.56 | $1.49 (-4.49%) | $1.59 | $1.48 | 148,936 | $2.24 M |
| 01/24/2025 | $1.49 | $1.52 (2.01%) | $1.65 | $1.47 | 524,200 | $2.28 M |
| 01/23/2025 | $1.43 | $1.48 (3.5%) | $1.52 | $1.40 | 249,000 | $2.22 M |
| 01/22/2025 | $1.49 | $1.43 (-4.03%) | $1.55 | $1.33 | 311,500 | $2.15 M |
| 01/21/2025 | $1.51 | $1.51 (0%) | $1.62 | $1.49 | 215,200 | $2.27 M |
| 01/17/2025 | $1.59 | $1.48 (-6.92%) | $1.65 | $1.45 | 404,600 | $2.22 M |
| 01/16/2025 | $1.74 | $1.66 (-4.6%) | $1.82 | $1.51 | 12.54 M | $2.49 M |
| 01/15/2025 | $1.75 | $1.76 (0.57%) | $1.82 | $1.62 | 114,100 | $2.64 M |
| 01/14/2025 | $1.83 | $1.75 (-4.37%) | $1.90 | $1.61 | 260,300 | $2.63 M |
| 01/13/2025 | $1.89 | $1.83 (-3.17%) | $1.96 | $1.80 | 118,049 | $2.75 M |
| 01/10/2025 | $1.92 | $1.91 (-0.52%) | $2.02 | $1.87 | 129,300 | $2.87 M |
| 01/08/2025 | $2.28 | $2.01 (-11.84%) | $2.31 | $1.80 | 386,400 | $3.02 M |
| 01/07/2025 | $2.22 | $2.28 (2.7%) | $2.59 | $2.20 | 599,100 | $3.42 M |
| 01/06/2025 | $1.95 | $2.20 (12.82%) | $2.44 | $1.78 | 1.18 M | $3.30 M |
| 01/03/2025 | $1.85 | $1.90 (2.7%) | $1.93 | $1.78 | 213,463 | $2.85 M |
| 01/02/2025 | $1.87 | $1.86 (-0.53%) | $1.98 | $1.76 | 512,520 | $2.79 M |
| 12/31/2024 | $1.75 | $1.65 (-5.71%) | $1.77 | $1.63 | 110,643 | $2.48 M |
| 12/30/2024 | $1.67 | $1.70 (1.8%) | $1.84 | $1.63 | 163,230 | $2.55 M |
| 12/27/2024 | $1.74 | $1.67 (-4.02%) | $1.77 | $1.63 | 169,116 | $2.51 M |
| 12/26/2024 | $1.72 | $1.77 (2.91%) | $1.80 | $1.69 | 123,492 | $2.66 M |
| 12/24/2024 | $1.71 | $1.71 (0%) | $1.85 | $1.69 | 107,000 | $2.57 M |
| 12/23/2024 | $1.80 | $1.75 (-2.78%) | $1.82 | $1.75 | 112,300 | $2.63 M |
| 12/20/2024 | $1.79 | $1.75 (-2.23%) | $1.86 | $1.75 | 124,400 | $2.63 M |
| 12/19/2024 | $1.79 | $1.80 (0.56%) | $1.90 | $1.74 | 250,009 | $2.70 M |
| 12/18/2024 | $1.80 | $1.75 (-2.78%) | $1.93 | $1.72 | 331,700 | $2.63 M |
| 12/17/2024 | $1.99 | $1.90 (-4.52%) | $2.20 | $1.78 | 667,600 | $2.85 M |
| 12/16/2024 | $1.59 | $1.84 (15.72%) | $1.99 | $1.59 | 763,100 | $2.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
