5 DAY PERFORMANCE
-9.87%
1 MONTH PERFORMANCE
-2.88%
3 MONTH PERFORMANCE
-34.61%
6 MONTH PERFORMANCE
-73.01%
YEAR-TO-DATE PERFORMANCE
-58.78%
1 YEAR PERFORMANCE
-89.47%
Palisade Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $0.69 | $0.68 (-1.43%) | $0.71 | $0.62 | 207.19 K | $3.26 M |
| 05/14/2025 | $0.73 | $0.70 (-4.32%) | $0.73 | $0.69 | 142.70 K | $3.35 M |
| 05/13/2025 | $0.80 | $0.73 (-8.74%) | $1.05 | $0.66 | 5.40 M | $3.50 M |
| 05/12/2025 | $0.75 | $0.77 (2.95%) | $0.78 | $0.72 | 62.72 K | $3.69 M |
| 05/09/2025 | $0.76 | $0.75 (-1.13%) | $0.79 | $0.73 | 23.61 K | $3.62 M |
| 05/08/2025 | $0.76 | $0.76 (0.64%) | $0.76 | $0.73 | 39.17 K | $916.74 K |
| 05/07/2025 | $0.83 | $0.76 (-8.41%) | $0.83 | $0.73 | 55.70 K | $910.87 K |
| 05/06/2025 | $0.69 | $0.83 (21.35%) | $0.83 | $0.66 | 1.16 M | $1.00 M |
| 05/05/2025 | $0.78 | $0.79 (0.77%) | $0.79 | $0.75 | 43.00 K | $943.23 K |
| 05/02/2025 | $0.83 | $0.79 (-4.53%) | $0.83 | $0.77 | 38.33 K | $949.70 K |
| 05/01/2025 | $0.82 | $0.78 (-4.92%) | $0.82 | $0.78 | 48.40 K | $935.56 K |
| 04/30/2025 | $0.77 | $0.78 (0.79%) | $0.81 | $0.74 | 76.48 K | $930.17 K |
| 04/29/2025 | $0.78 | $0.76 (-3.13%) | $0.79 | $0.74 | 24.35 K | $905.60 K |
| 04/28/2025 | $0.73 | $0.78 (6.34%) | $0.78 | $0.72 | 32.57 K | $930.41 K |
| 04/25/2025 | $0.73 | $0.72 (-1.37%) | $0.78 | $0.69 | 24.24 K | $862.93 K |
| 04/24/2025 | $0.73 | $0.74 (0.89%) | $0.76 | $0.70 | 39.18 K | $881.51 K |
| 04/23/2025 | $0.71 | $0.71 (-0.34%) | $0.73 | $0.69 | 20.60 K | $848.07 K |
| 04/22/2025 | $0.71 | $0.69 (-2.28%) | $0.73 | $0.69 | 34.67 K | $825.66 K |
| 04/21/2025 | $0.69 | $0.71 (2.49%) | $0.73 | $0.67 | 29.54 K | $848.79 K |
| 04/17/2025 | $0.70 | $0.72 (2.8%) | $0.72 | $0.69 | 46.64 K | $862.81 K |
| 04/16/2025 | $0.68 | $0.70 (2.99%) | $0.71 | $0.68 | 33.50 K | $839.32 K |
| 04/15/2025 | $0.68 | $0.67 (-0.06%) | $0.70 | $0.67 | 29.64 K | $808.52 K |
| 04/14/2025 | $0.70 | $0.70 (-0.03%) | $0.70 | $0.67 | 32.78 K | $835.13 K |
| 04/11/2025 | $0.68 | $0.70 (2.11%) | $0.70 | $0.67 | 28.30 K | $835.37 K |
| 04/10/2025 | $0.69 | $0.68 (-1.73%) | $0.70 | $0.68 | 33.50 K | $814.99 K |
| 04/09/2025 | $0.69 | $0.71 (1.88%) | $0.71 | $0.65 | 47.02 K | $844.95 K |
| 04/08/2025 | $0.77 | $0.69 (-10.75%) | $0.77 | $0.67 | 58.75 K | $822.54 K |
| 04/07/2025 | $0.74 | $0.73 (-1.64%) | $0.74 | $0.71 | 67.21 K | $874.68 K |
| 04/04/2025 | $0.64 | $0.71 (12.54%) | $0.74 | $0.60 | 168.66 K | $856.46 K |
| 04/03/2025 | $0.67 | $0.64 (-3.54%) | $0.68 | $0.64 | 25.88 K | $771.84 K |
| 04/02/2025 | $0.68 | $0.67 (-1.82%) | $0.68 | $0.65 | 49.17 K | $800.13 K |
| 04/01/2025 | $0.65 | $0.67 (3.05%) | $0.68 | $0.64 | 54.65 K | $802.77 K |
| 03/31/2025 | $0.67 | $0.68 (1.45%) | $0.69 | $0.64 | 68.88 K | $815.95 K |
| 03/28/2025 | $0.69 | $0.69 (0.34%) | $0.71 | $0.68 | 25.14 K | $825.42 K |
| 03/27/2025 | $0.73 | $0.69 (-5.39%) | $0.73 | $0.66 | 75.00 K | $826.38 K |
| 03/26/2025 | $0.70 | $0.70 (-0.71%) | $0.72 | $0.65 | 94.70 K | $832.97 K |
| 03/25/2025 | $0.72 | $0.69 (-4.02%) | $0.72 | $0.67 | 45.30 K | $827.10 K |
| 03/24/2025 | $0.71 | $0.70 (-1.27%) | $0.73 | $0.66 | 119.62 K | $840.16 K |
| 03/21/2025 | $0.79 | $0.71 (-10.03%) | $0.79 | $0.70 | 320.33 K | $851.91 K |
| 03/20/2025 | $0.78 | $0.78 (0.45%) | $0.82 | $0.78 | 61.80 K | $939.04 K |
| 03/19/2025 | $0.79 | $0.81 (2.28%) | $0.82 | $0.77 | 87.55 K | $968.40 K |
| 03/18/2025 | $0.84 | $0.80 (-4.67%) | $0.84 | $0.77 | 184.82 K | $954.86 K |
| 03/17/2025 | $0.98 | $0.85 (-12.58%) | $0.98 | $0.82 | 415.60 K | $1.02 M |
| 03/14/2025 | $0.96 | $1.00 (4.17%) | $1.10 | $0.95 | 1.46 M | $1.20 M |
| 03/13/2025 | $0.98 | $0.92 (-5.9%) | $0.98 | $0.87 | 413.52 K | $1.10 M |
| 03/12/2025 | $0.98 | $1.05 (7.14%) | $1.10 | $0.81 | 10.26 M | $1.26 M |
| 03/11/2025 | $0.84 | $0.94 (11.57%) | $0.97 | $0.83 | 242.20 K | $1.13 M |
| 03/10/2025 | $0.83 | $0.83 (0.41%) | $0.86 | $0.82 | 33.60 K | $998.84 K |
| 03/07/2025 | $0.83 | $0.85 (2.16%) | $0.86 | $0.82 | 16.91 K | $1.02 M |
| 03/06/2025 | $0.82 | $0.84 (2.07%) | $0.85 | $0.81 | 56.70 K | $1.00 M |
| 03/05/2025 | $0.80 | $0.82 (2.94%) | $0.85 | $0.80 | 50.94 K | $986.98 K |
| 03/04/2025 | $0.80 | $0.80 (-0.15%) | $0.82 | $0.75 | 87.83 K | $957.37 K |
| 03/03/2025 | $0.83 | $0.83 (-0.46%) | $0.83 | $0.80 | 39.80 K | $991.89 K |
| 02/28/2025 | $0.83 | $0.83 (0.41%) | $0.85 | $0.80 | 44.00 K | $993.57 K |
| 02/27/2025 | $0.87 | $0.82 (-5.29%) | $0.88 | $0.82 | 77.93 K | $987.58 K |
| 02/26/2025 | $0.89 | $0.87 (-2.01%) | $0.91 | $0.83 | 117.42 K | $1.05 M |
| 02/25/2025 | $0.95 | $0.89 (-6.33%) | $0.97 | $0.88 | 88.30 K | $1.07 M |
| 02/24/2025 | $0.94 | $0.95 (0.69%) | $0.97 | $0.93 | 48.95 K | $1.13 M |
| 02/21/2025 | $0.97 | $0.94 (-2.51%) | $0.97 | $0.93 | 86.70 K | $1.13 M |
| 02/20/2025 | $1.01 | $0.98 (-2.97%) | $1.01 | $0.96 | 199.70 K | $1.17 M |
| 02/19/2025 | $0.97 | $0.98 (0.19%) | $1.02 | $0.96 | 99.64 K | $1.17 M |
| 02/18/2025 | $1.07 | $0.97 (-8.97%) | $1.08 | $0.95 | 134.10 K | $1.17 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.
