5 DAY PERFORMANCE
-5.69%
1 MONTH PERFORMANCE
-18.88%
3 MONTH PERFORMANCE
-38.95%
6 MONTH PERFORMANCE
-41.71%
YEAR-TO-DATE PERFORMANCE
-50.64%
1 YEAR PERFORMANCE
-43.96%
Palisade Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $1.18 | $1.16 (-1.69%) | $1.20 | $1.12 | 3.09 M | $324.89 M |
| 10/29/2026 | $1.20 | $1.19 (-0.83%) | $1.25 | $1.15 | 3.51 M | $333.30 M |
| 10/28/2026 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.10 | 15.12 M | $333.30 M |
| 10/27/2026 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.17 | 6.01 M | $336.10 M |
| 10/26/2026 | $1.33 | $1.23 (-7.52%) | $1.35 | $1.21 | 1.70 M | $336.10 M |
| 10/23/2026 | $1.35 | $1.33 (-1.48%) | $1.37 | $1.28 | 1.33 M | $336.10 M |
| 10/22/2026 | $1.38 | $1.35 (-2.17%) | $1.41 | $1.35 | 1.11 M | $336.10 M |
| 10/21/2026 | $1.44 | $1.40 (-2.78%) | $1.46 | $1.39 | 1.43 M | $336.10 M |
| 10/20/2026 | $1.39 | $1.43 (2.88%) | $1.48 | $1.34 | 2.82 M | $336.10 M |
| 10/19/2026 | $1.41 | $1.34 (-4.96%) | $1.46 | $1.32 | 1.84 M | $336.10 M |
| 10/16/2026 | $1.55 | $1.41 (-9.03%) | $1.56 | $1.40 | 3.89 M | $336.10 M |
| 10/15/2026 | $1.50 | $1.54 (2.67%) | $1.56 | $1.48 | 1.82 M | $336.10 M |
| 10/14/2026 | $1.45 | $1.48 (2.07%) | $1.51 | $1.38 | 4.17 M | $336.10 M |
| 10/13/2026 | $1.56 | $1.47 (-5.77%) | $1.58 | $1.46 | 1.59 M | $336.10 M |
| 10/12/2026 | $1.53 | $1.59 (3.92%) | $1.63 | $1.51 | 1.57 M | $336.10 M |
| 10/09/2026 | $1.49 | $1.54 (3.36%) | $1.57 | $1.47 | 1.84 M | $325.53 M |
| 10/08/2026 | $1.47 | $1.45 (-1.36%) | $1.48 | $1.38 | 2.09 M | $306.50 M |
| 10/07/2026 | $1.46 | $1.48 (1.37%) | $1.48 | $1.44 | 825.23 K | $312.85 M |
| 10/06/2026 | $1.51 | $1.49 (-1.32%) | $1.55 | $1.47 | 1.97 M | $314.96 M |
| 10/05/2026 | $1.44 | $1.46 (1.39%) | $1.48 | $1.41 | 1.60 M | $308.21 M |
| 10/02/2026 | $1.46 | $1.44 (-1.37%) | $1.48 | $1.43 | 2.00 M | $303.99 M |
| 10/01/2026 | $1.39 | $1.43 (2.88%) | $1.46 | $1.37 | 2.65 M | $301.88 M |
| 09/30/2026 | $1.44 | $1.35 (-6.25%) | $1.46 | $1.32 | 4.77 M | $284.99 M |
| 09/29/2026 | $1.54 | $1.45 (-5.84%) | $1.55 | $1.42 | 2.17 M | $306.10 M |
| 09/28/2026 | $1.45 | $1.50 (3.45%) | $1.53 | $1.43 | 8.68 M | $316.24 M |
| 09/25/2026 | $1.57 | $1.45 (-7.64%) | $1.59 | $1.45 | 5.78 M | $305.70 M |
| 09/24/2026 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.50 | 3.26 M | $331.00 M |
| 09/23/2026 | $1.69 | $1.60 (-5.33%) | $1.70 | $1.59 | 2.95 M | $337.32 M |
| 09/22/2026 | $1.71 | $1.69 (-1.17%) | $1.71 | $1.60 | 4.98 M | $356.30 M |
| 09/21/2026 | $1.64 | $1.69 (3.05%) | $1.69 | $1.60 | 3.57 M | $355.82 M |
| 09/18/2026 | $1.68 | $1.59 (-5.36%) | $1.72 | $1.59 | 6.87 M | $334.77 M |
| 09/17/2026 | $1.75 | $1.70 (-2.86%) | $1.76 | $1.65 | 5.40 M | $357.93 M |
| 09/16/2026 | $2.04 | $1.69 (-17.16%) | $2.04 | $1.67 | 8.41 M | $355.82 M |
| 09/15/2026 | $2.05 | $2.02 (-1.46%) | $2.06 | $1.96 | 4.49 M | $425.31 M |
| 09/14/2026 | $2.05 | $2.05 (0%) | $2.11 | $2.02 | 1.81 M | $431.05 M |
| 09/11/2026 | $2.05 | $2.06 (0.49%) | $2.10 | $2.02 | 2.40 M | $433.15 M |
| 09/10/2026 | $2.05 | $2.01 (-1.95%) | $2.11 | $2.01 | 2.65 M | $422.64 M |
| 09/09/2026 | $2.17 | $2.05 (-5.53%) | $2.21 | $2.05 | 2.77 M | $431.05 M |
| 09/08/2026 | $2.09 | $2.20 (5.26%) | $2.24 | $2.08 | 3.53 M | $462.59 M |
| 09/04/2026 | $2.03 | $2.09 (2.96%) | $2.12 | $2.00 | 1.76 M | $438.88 M |
| 09/03/2026 | $2.01 | $2.05 (1.99%) | $2.05 | $1.97 | 1.09 M | $430.48 M |
| 09/02/2026 | $1.96 | $1.99 (1.53%) | $2.01 | $1.95 | 731.45 K | $417.88 M |
| 09/01/2026 | $1.96 | $1.96 (0%) | $1.98 | $1.92 | 879.45 K | $411.58 M |
| 08/31/2026 | $2.02 | $1.95 (-3.47%) | $2.02 | $1.93 | 1.65 M | $408.94 M |
| 08/28/2026 | $2.10 | $2.00 (-4.76%) | $2.11 | $1.99 | 2.13 M | $419.42 M |
| 08/27/2026 | $2.12 | $2.11 (-0.47%) | $2.16 | $2.10 | 899.22 K | $442.49 M |
| 08/26/2026 | $2.06 | $2.13 (3.4%) | $2.13 | $2.03 | 1.19 M | $446.69 M |
| 08/25/2026 | $2.02 | $2.07 (2.48%) | $2.10 | $1.98 | 2.07 M | $434.10 M |
| 08/24/2026 | $2.10 | $2.01 (-4.29%) | $2.10 | $2.00 | 1.62 M | $420.96 M |
| 08/21/2026 | $2.09 | $2.10 (0.48%) | $2.13 | $2.08 | 1.07 M | $439.81 M |
| 08/20/2026 | $2.14 | $2.06 (-3.74%) | $2.15 | $2.03 | 1.32 M | $431.43 M |
| 08/19/2026 | $2.10 | $2.16 (2.86%) | $2.19 | $2.09 | 2.29 M | $452.38 M |
| 08/18/2026 | $2.15 | $2.04 (-5.12%) | $2.15 | $2.01 | 2.29 M | $427.25 M |
| 08/17/2026 | $2.13 | $2.15 (0.94%) | $2.22 | $2.10 | 1.40 M | $449.69 M |
| 08/14/2026 | $2.12 | $2.14 (0.94%) | $2.15 | $2.06 | 1.61 M | $447.59 M |
| 08/13/2026 | $1.99 | $2.15 (8.04%) | $2.15 | $1.98 | 2.47 M | $449.69 M |
| 08/12/2026 | $2.14 | $1.96 (-8.41%) | $2.18 | $1.95 | 2.38 M | $409.95 M |
| 08/11/2026 | $2.05 | $2.14 (4.39%) | $2.15 | $2.05 | 1.25 M | $447.59 M |
| 08/10/2026 | $2.05 | $2.10 (2.44%) | $2.10 | $2.03 | 1.31 M | $438.64 M |
| 08/07/2026 | $2.08 | $2.11 (1.44%) | $2.12 | $2.05 | 886.50 K | $440.73 M |
| 08/06/2026 | $2.09 | $2.09 (0%) | $2.15 | $2.07 | 779.20 K | $436.55 M |
| 08/05/2026 | $2.05 | $2.12 (3.41%) | $2.14 | $2.05 | 1.98 M | $442.82 M |
| 08/04/2026 | $1.93 | $2.07 (7.25%) | $2.08 | $1.92 | 1.65 M | $432.38 M |
| 08/03/2026 | $1.90 | $1.94 (2.11%) | $1.97 | $1.89 | 1.03 M | $404.68 M |
| 07/31/2026 | $1.94 | $1.90 (-2.06%) | $1.95 | $1.86 | 1.85 M | $396.34 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.
