5 DAY PERFORMANCE
-7.85%
1 MONTH PERFORMANCE
-0.56%
3 MONTH PERFORMANCE
-50.42%
6 MONTH PERFORMANCE
-59.07%
YEAR-TO-DATE PERFORMANCE
+6.67%
1 YEAR PERFORMANCE
-77.58%
Palisade Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.83 | $1.75 (-4.37%) | $1.90 | $1.61 | 249,710 | $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 |
| 12/13/2024 | $2.24 | $1.77 (-20.98%) | $2.35 | $1.70 | 1.96 M | $2.66 M |
| 12/12/2024 | $2.85 | $2.36 (-17.19%) | $3.30 | $1.91 | 68.20 M | $3.54 M |
| 12/11/2024 | $1.42 | $1.40 (-1.41%) | $1.44 | $1.38 | 762,800 | $2.10 M |
| 12/10/2024 | $1.95 | $1.44 (-26.15%) | $1.97 | $1.38 | 352,128 | $2.16 M |
| 12/09/2024 | $1.81 | $1.82 (0.55%) | $1.96 | $1.78 | 65,180 | $2.73 M |
| 12/06/2024 | $1.77 | $1.77 (0%) | $1.87 | $1.75 | 70,816 | $2.66 M |
| 12/05/2024 | $2.14 | $1.75 (-18.22%) | $2.14 | $1.73 | 154,425 | $2.63 M |
| 12/04/2024 | $2.35 | $2.06 (-12.34%) | $2.35 | $2.03 | 74,400 | $3.09 M |
| 12/03/2024 | $2.29 | $2.28 (-0.44%) | $2.44 | $2.13 | 217,847 | $3.42 M |
| 12/02/2024 | $2.45 | $2.40 (-2.04%) | $2.53 | $2.35 | 27,901 | $3.60 M |
| 11/29/2024 | $2.49 | $2.46 (-1.2%) | $2.51 | $2.33 | 38,000 | $3.69 M |
| 11/27/2024 | $2.45 | $2.42 (-1.22%) | $2.48 | $2.38 | 21,441 | $3.63 M |
| 11/26/2024 | $2.44 | $2.42 (-0.82%) | $2.52 | $2.37 | 26,800 | $3.63 M |
| 11/25/2024 | $2.55 | $2.40 (-5.88%) | $2.55 | $2.36 | 33,577 | $3.60 M |
| 11/22/2024 | $2.44 | $2.44 (0%) | $2.62 | $2.38 | 52,846 | $3.66 M |
| 11/21/2024 | $2.59 | $2.44 (-5.79%) | $2.70 | $2.35 | 96,023 | $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 |