-
5 DAY PERFORMANCE
+3.31% -
1 MONTH PERFORMANCE
-18.08% -
3 MONTH PERFORMANCE
-19.94% -
6 MONTH PERFORMANCE
-63.70% -
YEAR-TO-DATE PERFORMANCE
-68.25% -
1 YEAR PERFORMANCE
-67.44%
Palisade Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $2.82 | $2.84 (0.71%) | $3.22 | $2.72 | 118,460 | $3.41 M |
| 11/04/2024 | $2.72 | $2.78 (2.21%) | $2.91 | $2.58 | 75,400 | $3.41 M |
| 11/01/2024 | $2.57 | $2.77 (7.78%) | $2.83 | $2.57 | 114,000 | $3.40 M |
| 10/31/2024 | $2.66 | $2.72 (2.26%) | $2.77 | $2.18 | 2.45 M | $3.34 M |
| 10/30/2024 | $3.35 | $3.10 (-7.46%) | $3.44 | $3.01 | 68,708 | $3.81 M |
| 10/29/2024 | $3.41 | $3.39 (-0.59%) | $3.50 | $3.36 | 31,704 | $4.16 M |
| 10/28/2024 | $3.49 | $3.47 (-0.57%) | $3.54 | $3.34 | 59,603 | $4.26 M |
| 10/25/2024 | $3.50 | $3.53 (0.86%) | $3.62 | $3.40 | 37,166 | $4.34 M |
| 10/24/2024 | $3.70 | $3.46 (-6.49%) | $3.71 | $3.35 | 67,800 | $4.25 M |
| 10/23/2024 | $3.72 | $3.75 (0.81%) | $3.80 | $3.61 | 34,541 | $4.61 M |
| 10/22/2024 | $3.85 | $3.70 (-3.9%) | $3.90 | $3.65 | 45,100 | $4.55 M |
| 10/21/2024 | $4.28 | $3.91 (-8.64%) | $4.32 | $3.75 | 448,038 | $4.80 M |
| 10/18/2024 | $3.57 | $3.89 (8.96%) | $4.22 | $3.57 | 136,522 | $4.78 M |
| 10/17/2024 | $3.61 | $3.57 (-1.11%) | $3.65 | $3.49 | 15,000 | $4.39 M |
| 10/16/2024 | $3.53 | $3.69 (4.53%) | $3.75 | $3.53 | 28,600 | $4.53 M |
| 10/15/2024 | $3.37 | $3.55 (5.34%) | $3.81 | $3.33 | 51,900 | $4.36 M |
| 10/14/2024 | $3.41 | $3.41 (0%) | $3.41 | $3.16 | 17,516 | $4.19 M |
| 10/11/2024 | $3.25 | $3.41 (4.92%) | $3.42 | $3.25 | 7,441 | $4.19 M |
| 10/10/2024 | $3.46 | $3.48 (0.58%) | $3.48 | $3.25 | 8,135 | $4.27 M |
| 10/09/2024 | $3.37 | $3.37 (0%) | $3.37 | $3.31 | 4,500 | $4.14 M |
| 10/08/2024 | $3.47 | $3.27 (-5.76%) | $3.50 | $3.24 | 11,300 | $4.02 M |
| 10/07/2024 | $3.42 | $3.52 (2.92%) | $3.55 | $3.41 | 5,000 | $4.32 M |
| 10/04/2024 | $3.60 | $3.43 (-4.72%) | $3.73 | $3.41 | 10,900 | $4.21 M |
| 10/03/2024 | $3.44 | $3.56 (3.49%) | $3.60 | $3.42 | 11,127 | $4.37 M |
| 10/02/2024 | $3.47 | $3.40 (-2.02%) | $3.57 | $3.40 | 5,922 | $4.18 M |
| 10/01/2024 | $3.53 | $3.45 (-2.27%) | $3.60 | $3.43 | 24,604 | $4.24 M |
| 09/30/2024 | $3.38 | $3.55 (5.03%) | $3.55 | $3.38 | 4,831 | $4.36 M |
| 09/27/2024 | $3.42 | $3.35 (-2.05%) | $3.50 | $3.33 | 32,900 | $4.12 M |
| 09/26/2024 | $3.37 | $3.37 (0%) | $3.71 | $3.21 | 92,638 | $4.14 M |
| 09/25/2024 | $3.64 | $3.18 (-12.64%) | $3.67 | $3.14 | 35,200 | $3.91 M |
| 09/24/2024 | $3.53 | $3.52 (-0.28%) | $3.70 | $3.45 | 7,948 | $4.32 M |
| 09/23/2024 | $3.93 | $3.44 (-12.47%) | $3.93 | $3.43 | 17,200 | $4.23 M |
| 09/20/2024 | $3.92 | $3.76 (-4.08%) | $3.97 | $3.76 | 23,100 | $4.62 M |
| 09/19/2024 | $4.08 | $3.83 (-6.13%) | $4.18 | $3.82 | 15,700 | $4.70 M |
| 09/18/2024 | $4.08 | $4.02 (-1.47%) | $4.14 | $3.90 | 29,736 | $4.94 M |
| 09/17/2024 | $3.91 | $4.08 (4.35%) | $4.10 | $3.91 | 9,300 | $5.01 M |
| 09/16/2024 | $3.81 | $3.93 (3.15%) | $4.12 | $3.80 | 72,500 | $4.83 M |
| 09/13/2024 | $3.67 | $3.79 (3.27%) | $3.82 | $3.67 | 16,016 | $4.66 M |
| 09/12/2024 | $3.65 | $3.73 (2.19%) | $3.92 | $3.58 | 31,900 | $4.58 M |
| 09/11/2024 | $3.57 | $3.64 (1.96%) | $3.65 | $3.57 | 3,900 | $4.47 M |
| 09/10/2024 | $3.58 | $3.56 (-0.56%) | $3.58 | $3.51 | 3,020 | $4.37 M |
| 09/09/2024 | $3.52 | $3.58 (1.7%) | $3.59 | $3.45 | 8,222 | $4.40 M |
| 09/06/2024 | $3.60 | $3.59 (-0.28%) | $3.67 | $3.42 | 5,600 | $4.41 M |
| 09/05/2024 | $3.44 | $3.67 (6.69%) | $3.68 | $3.43 | 56,400 | $4.51 M |
| 09/04/2024 | $3.55 | $3.61 (1.69%) | $3.68 | $3.40 | 11,500 | $4.43 M |
| 09/03/2024 | $3.53 | $3.70 (4.82%) | $3.74 | $3.40 | 19,400 | $4.55 M |
| 08/30/2024 | $3.50 | $3.53 (0.86%) | $3.55 | $3.50 | 4,044 | $4.34 M |
| 08/29/2024 | $3.50 | $3.60 (2.86%) | $3.70 | $3.50 | 4,418 | $44,222 |
| 08/28/2024 | $3.56 | $3.55 (-0.28%) | $3.56 | $3.40 | 4,523 | $43,608 |
| 08/27/2024 | $3.44 | $3.44 (0%) | $3.46 | $3.41 | 7,200 | $42,257 |
| 08/26/2024 | $3.50 | $3.44 (-1.71%) | $3.55 | $3.43 | 7,910 | $42,257 |
| 08/23/2024 | $3.67 | $3.43 (-6.54%) | $3.67 | $3.40 | 4,500 | $42,134 |
| 08/22/2024 | $3.51 | $3.59 (2.28%) | $3.68 | $3.45 | 41,244 | $44,100 |
| 08/21/2024 | $3.64 | $3.58 (-1.65%) | $3.66 | $3.41 | 39,928 | $43,977 |
| 08/20/2024 | $3.66 | $3.63 (-0.82%) | $3.76 | $3.48 | 25,500 | $44,591 |
| 08/19/2024 | $3.92 | $3.61 (-7.91%) | $3.98 | $3.59 | 28,300 | $44,345 |
| 08/16/2024 | $3.73 | $3.94 (5.63%) | $3.96 | $3.71 | 19,200 | $48,399 |
| 08/15/2024 | $3.58 | $3.71 (3.63%) | $3.97 | $3.58 | 18,321 | $45,574 |
| 08/14/2024 | $3.62 | $3.58 (-1.1%) | $3.70 | $3.56 | 4,700 | $43,977 |
| 08/13/2024 | $3.65 | $3.70 (1.37%) | $3.76 | $3.59 | 17,100 | $45,451 |
| 08/12/2024 | $3.53 | $3.66 (3.68%) | $3.70 | $3.53 | 16,115 | $44,959 |
| 08/09/2024 | $3.64 | $3.58 (-1.65%) | $3.69 | $3.55 | 9,315 | $43,977 |
| 08/08/2024 | $3.55 | $3.64 (2.54%) | $3.65 | $3.55 | 12,430 | $44,714 |
| 08/07/2024 | $3.57 | $3.62 (1.4%) | $3.69 | $3.56 | 24,319 | $44,468 |
| 08/06/2024 | $3.52 | $3.61 (2.56%) | $3.61 | $3.51 | 20,844 | $44,345 |
| 08/05/2024 | $3.54 | $3.51 (-0.85%) | $3.56 | $3.30 | 24,622 | $43,117 |