-
5 DAY PERFORMANCE
-4.37% -
1 MONTH PERFORMANCE
-34.86% -
3 MONTH PERFORMANCE
-32.87% -
6 MONTH PERFORMANCE
-53.29% -
YEAR-TO-DATE PERFORMANCE
-72.77% -
1 YEAR PERFORMANCE
-72.27%
Palisade Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.44 | $2.41 (-1.35%) | $2.55 | $2.38 | 22,829 | |
| 11/21/2024 | $2.59 | $2.44 (-5.79%) | $2.70 | $2.35 | 96,018 | $3.66 M |
| 11/20/2024 | $2.43 | $2.44 (0.41%) | $2.89 | $2.35 | 256,142 | $3.66 M |
| 11/19/2024 | $2.41 | $2.43 (0.83%) | $2.52 | $2.34 | 18,500 | $3.65 M |
| 11/18/2024 | $2.67 | $2.39 (-10.49%) | $2.67 | $2.33 | 23,694 | $3.59 M |
| 11/15/2024 | $2.63 | $2.52 (-4.18%) | $2.63 | $2.35 | 47,200 | $3.78 M |
| 11/14/2024 | $2.22 | $2.62 (18.02%) | $2.63 | $2.21 | 101,900 | $3.93 M |
| 11/13/2024 | $2.46 | $2.20 (-10.57%) | $2.46 | $2.20 | 51,920 | $3.30 M |
| 11/12/2024 | $2.48 | $2.38 (-4.03%) | $2.51 | $2.30 | 36,862 | $3.57 M |
| 11/11/2024 | $2.53 | $2.49 (-1.58%) | $2.59 | $2.48 | 48,664 | $3.74 M |
| 11/08/2024 | $2.63 | $2.54 (-3.42%) | $2.71 | $2.49 | 18,063 | $3.81 M |
| 11/07/2024 | $2.64 | $2.54 (-3.79%) | $2.64 | $2.43 | 45,338 | $3.81 M |
| 11/06/2024 | $2.84 | $2.55 (-10.21%) | $2.89 | $2.55 | 79,501 | $3.83 M |
| 11/05/2024 | $2.82 | $2.84 (0.71%) | $3.22 | $2.72 | 118,715 | $4.26 M |
| 11/04/2024 | $2.72 | $2.78 (2.21%) | $2.91 | $2.58 | 75,400 | $4.17 M |
| 11/01/2024 | $2.57 | $2.77 (7.78%) | $2.83 | $2.57 | 114,000 | $4.16 M |
| 10/31/2024 | $2.66 | $2.72 (2.26%) | $2.77 | $2.18 | 2.45 M | $4.08 M |
| 10/30/2024 | $3.35 | $3.10 (-7.46%) | $3.44 | $3.01 | 68,708 | $4.65 M |
| 10/29/2024 | $3.41 | $3.39 (-0.59%) | $3.50 | $3.36 | 31,704 | $5.09 M |
| 10/28/2024 | $3.49 | $3.47 (-0.57%) | $3.54 | $3.34 | 59,603 | $5.21 M |
| 10/25/2024 | $3.50 | $3.53 (0.86%) | $3.62 | $3.40 | 37,166 | $5.30 M |
| 10/24/2024 | $3.70 | $3.46 (-6.49%) | $3.71 | $3.35 | 67,800 | $5.19 M |
| 10/23/2024 | $3.72 | $3.75 (0.81%) | $3.80 | $3.61 | 34,541 | $5.63 M |
| 10/22/2024 | $3.85 | $3.70 (-3.9%) | $3.90 | $3.65 | 45,100 | $5.55 M |
| 10/21/2024 | $4.28 | $3.91 (-8.64%) | $4.32 | $3.75 | 448,038 | $5.87 M |
| 10/18/2024 | $3.57 | $3.89 (8.96%) | $4.22 | $3.57 | 136,522 | $5.84 M |
| 10/17/2024 | $3.61 | $3.57 (-1.11%) | $3.65 | $3.49 | 15,000 | $5.36 M |
| 10/16/2024 | $3.53 | $3.69 (4.53%) | $3.75 | $3.53 | 28,600 | $5.54 M |
| 10/15/2024 | $3.37 | $3.55 (5.34%) | $3.81 | $3.33 | 51,900 | $5.33 M |
| 10/14/2024 | $3.41 | $3.41 (0%) | $3.41 | $3.16 | 17,516 | $5.12 M |
| 10/11/2024 | $3.25 | $3.41 (4.92%) | $3.42 | $3.25 | 7,441 | $5.12 M |
| 10/10/2024 | $3.46 | $3.48 (0.58%) | $3.48 | $3.25 | 8,135 | $5.22 M |
| 10/09/2024 | $3.37 | $3.37 (0%) | $3.37 | $3.31 | 4,500 | $5.06 M |
| 10/08/2024 | $3.47 | $3.27 (-5.76%) | $3.50 | $3.24 | 11,300 | $4.91 M |
| 10/07/2024 | $3.42 | $3.52 (2.92%) | $3.55 | $3.41 | 5,000 | $5.28 M |
| 10/04/2024 | $3.60 | $3.43 (-4.72%) | $3.73 | $3.41 | 10,900 | $5.15 M |
| 10/03/2024 | $3.44 | $3.56 (3.49%) | $3.60 | $3.42 | 11,127 | $5.34 M |
| 10/02/2024 | $3.47 | $3.40 (-2.02%) | $3.57 | $3.40 | 5,922 | $5.10 M |
| 10/01/2024 | $3.53 | $3.45 (-2.27%) | $3.60 | $3.43 | 24,604 | $5.18 M |
| 09/30/2024 | $3.38 | $3.55 (5.03%) | $3.55 | $3.38 | 4,831 | $5.33 M |
| 09/27/2024 | $3.42 | $3.35 (-2.05%) | $3.50 | $3.33 | 32,900 | $5.03 M |
| 09/26/2024 | $3.37 | $3.37 (0%) | $3.71 | $3.21 | 92,638 | $5.06 M |
| 09/25/2024 | $3.64 | $3.18 (-12.64%) | $3.67 | $3.14 | 35,200 | $4.77 M |
| 09/24/2024 | $3.53 | $3.52 (-0.28%) | $3.70 | $3.45 | 7,948 | $5.28 M |
| 09/23/2024 | $3.93 | $3.44 (-12.47%) | $3.93 | $3.43 | 17,200 | $5.16 M |
| 09/20/2024 | $3.92 | $3.76 (-4.08%) | $3.97 | $3.76 | 23,100 | $5.64 M |
| 09/19/2024 | $4.08 | $3.83 (-6.13%) | $4.18 | $3.82 | 15,700 | $5.75 M |
| 09/18/2024 | $4.08 | $4.02 (-1.47%) | $4.14 | $3.90 | 29,736 | $6.03 M |
| 09/17/2024 | $3.91 | $4.08 (4.35%) | $4.10 | $3.91 | 9,300 | $6.12 M |
| 09/16/2024 | $3.81 | $3.93 (3.15%) | $4.12 | $3.80 | 72,500 | $5.90 M |
| 09/13/2024 | $3.67 | $3.79 (3.27%) | $3.82 | $3.67 | 16,016 | $5.69 M |
| 09/12/2024 | $3.65 | $3.73 (2.19%) | $3.92 | $3.58 | 31,900 | $5.60 M |
| 09/11/2024 | $3.57 | $3.64 (1.96%) | $3.65 | $3.57 | 3,900 | $5.46 M |
| 09/10/2024 | $3.58 | $3.56 (-0.56%) | $3.58 | $3.51 | 3,020 | $5.34 M |
| 09/09/2024 | $3.52 | $3.58 (1.7%) | $3.59 | $3.45 | 8,222 | $5.37 M |
| 09/06/2024 | $3.60 | $3.59 (-0.28%) | $3.67 | $3.42 | 5,600 | $5.39 M |
| 09/05/2024 | $3.44 | $3.67 (6.69%) | $3.68 | $3.43 | 56,400 | $5.51 M |
| 09/04/2024 | $3.55 | $3.61 (1.69%) | $3.68 | $3.40 | 11,500 | $5.42 M |
| 09/03/2024 | $3.53 | $3.70 (4.82%) | $3.74 | $3.40 | 19,400 | $5.55 M |
| 08/30/2024 | $3.50 | $3.53 (0.86%) | $3.55 | $3.50 | 4,044 | $5.30 M |
| 08/29/2024 | $3.50 | $3.60 (2.86%) | $3.70 | $3.50 | 4,418 | $5.40 M |
| 08/28/2024 | $3.56 | $3.55 (-0.28%) | $3.56 | $3.40 | 4,523 | $5.33 M |
| 08/27/2024 | $3.44 | $3.44 (0%) | $3.46 | $3.41 | 7,200 | $5.16 M |
| 08/26/2024 | $3.50 | $3.44 (-1.71%) | $3.55 | $3.43 | 7,910 | $5.16 M |
| 08/23/2024 | $3.67 | $3.43 (-6.54%) | $3.67 | $3.40 | 4,500 | $5.15 M |
| 08/22/2024 | $3.51 | $3.59 (2.28%) | $3.68 | $3.45 | 41,244 | $5.39 M |