5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-8.56%
3 MONTH PERFORMANCE
+1.64%
6 MONTH PERFORMANCE
-58.08%
YEAR-TO-DATE PERFORMANCE
-57.58%
1 YEAR PERFORMANCE
-84.44%
Palisade Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $0.72 | $0.70 (-3.11%) | $0.72 | $0.70 | 117.53 K | $3.36 M |
| 06/26/2025 | $0.72 | $0.71 (-1.49%) | $0.72 | $0.70 | 132.75 K | $3.42 M |
| 06/25/2025 | $0.72 | $0.73 (1.19%) | $0.74 | $0.70 | 145.30 K | $3.48 M |
| 06/24/2025 | $0.71 | $0.74 (4.14%) | $0.74 | $0.69 | 129.80 K | $3.55 M |
| 06/23/2025 | $0.62 | $0.70 (12.93%) | $0.74 | $0.62 | 533.84 K | $3.36 M |
| 06/20/2025 | $0.63 | $0.62 (-2.02%) | $0.65 | $0.62 | 75.41 K | $2.96 M |
| 06/18/2025 | $0.64 | $0.64 (0.08%) | $0.66 | $0.64 | 123.00 K | $3.07 M |
| 06/17/2025 | $0.64 | $0.64 (1.42%) | $0.67 | $0.61 | 172.00 K | $3.09 M |
| 06/16/2025 | $0.62 | $0.61 (-1.26%) | $0.63 | $0.60 | 196.40 K | $2.94 M |
| 06/13/2025 | $0.66 | $0.64 (-3.02%) | $0.67 | $0.63 | 308.00 K | $3.07 M |
| 06/12/2025 | $0.70 | $0.69 (-1.84%) | $0.75 | $0.66 | 3.24 M | $3.31 M |
| 06/11/2025 | $0.65 | $0.66 (0.8%) | $0.69 | $0.65 | 164.22 K | $3.14 M |
| 06/10/2025 | $0.72 | $0.67 (-6.35%) | $0.72 | $0.65 | 2.48 M | $3.22 M |
| 06/09/2025 | $0.71 | $0.71 (0.35%) | $0.72 | $0.69 | 126.68 K | $3.40 M |
| 06/06/2025 | $0.68 | $0.70 (2.46%) | $0.72 | $0.68 | 77.53 K | $3.34 M |
| 06/05/2025 | $0.70 | $0.68 (-2.81%) | $0.72 | $0.67 | 116.23 K | $3.26 M |
| 06/04/2025 | $0.72 | $0.72 (-0.35%) | $0.76 | $0.70 | 58.90 K | $3.44 M |
| 06/03/2025 | $0.74 | $0.74 (-0.54%) | $0.77 | $0.73 | 50.21 K | $3.53 M |
| 06/02/2025 | $0.74 | $0.76 (2.29%) | $0.77 | $0.72 | 36.05 K | $3.64 M |
| 05/30/2025 | $0.71 | $0.74 (5.25%) | $0.75 | $0.67 | 72.06 K | $3.56 M |
| 05/29/2025 | $0.77 | $0.69 (-10.74%) | $0.77 | $0.69 | 161.40 K | $3.30 M |
| 05/28/2025 | $0.81 | $0.77 (-5.47%) | $0.81 | $0.76 | 132.10 K | $3.67 M |
| 05/27/2025 | $0.86 | $0.81 (-5.83%) | $0.86 | $0.78 | 884.12 K | $3.88 M |
| 05/23/2025 | $0.79 | $0.81 (2.15%) | $0.81 | $0.75 | 91.60 K | $3.87 M |
| 05/22/2025 | $0.74 | $0.76 (2.23%) | $0.77 | $0.74 | 29.44 K | $3.63 M |
| 05/21/2025 | $0.76 | $0.76 (0.4%) | $0.80 | $0.75 | 170.01 K | $3.65 M |
| 05/20/2025 | $0.69 | $0.74 (7.58%) | $0.78 | $0.68 | 360.61 K | $3.53 M |
| 05/19/2025 | $0.68 | $0.69 (1.19%) | $0.70 | $0.65 | 87.90 K | $3.30 M |
| 05/16/2025 | $0.69 | $0.69 (-0.17%) | $0.71 | $0.69 | 43.50 K | $3.29 M |
| 05/15/2025 | $0.69 | $0.68 (-1.43%) | $0.71 | $0.62 | 213.02 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 |
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.
