Palisade Bio(PALI)
$1.14-0.03 (-2.56%)
PALI
Palisade Bio historical prices
$1.14
At close:-0.03 (-2.56%)
Want to see PALI full AI Analyst Report?
Palisade Bio (PALI) Historical Prices
744 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 985,370 | 0.32 |
| Nov 11, 2026 | 1.11 | 1.19 | 1.11 | 1.17 | 1.17 | +3.54% | 2,964,152 | 0.96 |
| Nov 10, 2026 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | 0.00% | 1,619,017 | 0.52 |
| Nov 09, 2026 | 1.16 | 1.23 | 1.15 | 1.19 | 1.19 | +5.31% | 1,410,558 | 0.45 |
| Nov 06, 2026 | 1.14 | 1.18 | 1.10 | 1.13 | 1.13 | -2.59% | 2,032,520 | 0.66 |
| Nov 05, 2026 | 1.22 | 1.23 | 1.10 | 1.16 | 1.16 | -7.20% | 2,599,839 | 0.85 |
| Nov 04, 2026 | 1.26 | 1.30 | 1.21 | 1.25 | 1.25 | +1.63% | 2,016,383 | 0.66 |
| Nov 03, 2026 | 1.14 | 1.25 | 1.13 | 1.23 | 1.23 | +9.82% | 18,646,590 | 6.74 |
| Nov 02, 2026 | 1.20 | 1.20 | 1.08 | 1.12 | 1.12 | -3.45% | 3,067,448 | 1.12 |
| Oct 30, 2026 | 1.18 | 1.20 | 1.12 | 1.16 | 1.16 | -2.52% | 3,090,532 | 1.13 |
| Oct 29, 2026 | 1.20 | 1.25 | 1.15 | 1.19 | 1.19 | 0.00% | 3,503,026 | 1.30 |
| Oct 28, 2026 | 1.22 | 1.22 | 1.10 | 1.19 | 1.19 | -0.83% | 15,113,520 | 6.10 |
| Oct 27, 2026 | 1.22 | 1.26 | 1.17 | 1.20 | 1.20 | -2.44% | 6,011,106 | 2.51 |
| Oct 26, 2026 | 1.33 | 1.35 | 1.21 | 1.23 | 1.23 | -7.52% | 1,703,119 | 0.71 |
| Oct 23, 2026 | 1.35 | 1.37 | 1.28 | 1.33 | 1.33 | -1.48% | 1,153,885 | 0.48 |
| Oct 22, 2026 | 1.38 | 1.41 | 1.35 | 1.35 | 1.35 | -3.57% | 1,104,836 | 0.46 |
| Oct 21, 2026 | 1.44 | 1.46 | 1.39 | 1.40 | 1.40 | -2.10% | 1,433,348 | 0.59 |
| Oct 20, 2026 | 1.39 | 1.48 | 1.34 | 1.43 | 1.43 | +6.72% | 2,823,240 | 1.14 |
| Oct 19, 2026 | 1.41 | 1.46 | 1.32 | 1.34 | 1.34 | -4.96% | 1,833,735 | 0.73 |
| Oct 16, 2026 | 1.55 | 1.56 | 1.40 | 1.41 | 1.41 | -8.44% | 3,888,848 | 1.57 |
| Oct 15, 2026 | 1.50 | 1.56 | 1.48 | 1.54 | 1.54 | +4.05% | 1,817,613 | 0.73 |
| Oct 14, 2026 | 1.45 | 1.51 | 1.38 | 1.48 | 1.48 | +1.02% | 4,166,660 | 1.70 |
| Oct 13, 2026 | 1.56 | 1.58 | 1.46 | 1.47 | 1.47 | -7.86% | 1,588,945 | 0.65 |
| Oct 12, 2026 | 1.53 | 1.63 | 1.51 | 1.59 | 1.59 | +3.25% | 1,571,682 | 0.64 |
| Oct 09, 2026 | 1.49 | 1.57 | 1.47 | 1.54 | 1.54 | +6.21% | 1,841,007 | 0.74 |
| Oct 08, 2026 | 1.47 | 1.48 | 1.38 | 1.45 | 1.45 | -2.03% | 2,085,513 | 0.83 |
| Oct 07, 2026 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | -0.67% | 825,232 | 0.32 |
| Oct 06, 2026 | 1.51 | 1.55 | 1.47 | 1.49 | 1.49 | +2.05% | 1,972,735 | 0.76 |
| Oct 05, 2026 | 1.44 | 1.48 | 1.41 | 1.46 | 1.46 | +1.39% | 1,593,978 | 0.61 |
| Oct 02, 2026 | 1.46 | 1.48 | 1.43 | 1.44 | 1.44 | +0.70% | 1,996,076 | 0.74 |
| Oct 01, 2026 | 1.39 | 1.46 | 1.37 | 1.43 | 1.43 | +5.93% | 2,639,661 | 0.98 |
| Sep 30, 2026 | 1.44 | 1.46 | 1.32 | 1.35 | 1.35 | -6.90% | 4,765,610 | 1.81 |
| Sep 29, 2026 | 1.54 | 1.55 | 1.42 | 1.45 | 1.45 | -3.33% | 2,165,021 | 0.82 |
| Sep 28, 2026 | 1.45 | 1.53 | 1.43 | 1.50 | 1.50 | +3.45% | 8,684,938 | 3.38 |
| Sep 25, 2026 | 1.57 | 1.59 | 1.45 | 1.45 | 1.45 | -7.64% | 5,780,668 | 2.25 |
| Sep 24, 2026 | 1.60 | 1.60 | 1.50 | 1.57 | 1.57 | -1.88% | 3,257,886 | 1.21 |
| Sep 23, 2026 | 1.69 | 1.70 | 1.59 | 1.60 | 1.60 | -5.33% | 2,945,985 | 0.98 |
| Sep 22, 2026 | 1.71 | 1.71 | 1.60 | 1.69 | 1.69 | 0.00% | 4,984,154 | 1.67 |
| Sep 21, 2026 | 1.64 | 1.69 | 1.60 | 1.69 | 1.69 | +6.29% | 3,574,457 | 1.21 |
| Sep 18, 2026 | 1.68 | 1.72 | 1.59 | 1.59 | 1.59 | -6.47% | 6,872,526 | 2.39 |
| Sep 17, 2026 | 1.75 | 1.76 | 1.65 | 1.70 | 1.70 | +0.59% | 5,396,547 | 1.91 |
| Sep 16, 2026 | 2.04 | 2.04 | 1.67 | 1.69 | 1.69 | -16.13% | 8,407,625 | 3.05 |
| Sep 15, 2026 | 2.05 | 2.06 | 1.96 | 2.02 | 2.02 | -1.71% | 4,489,456 | 1.63 |
| Sep 14, 2026 | 2.05 | 2.11 | 2.02 | 2.05 | 2.05 | -0.49% | 1,813,514 | 0.65 |
| Sep 11, 2026 | 2.05 | 2.10 | 2.02 | 2.06 | 2.06 | +2.49% | 2,399,724 | 0.87 |
| Sep 10, 2026 | 2.05 | 2.11 | 2.01 | 2.01 | 2.01 | -1.95% | 2,646,398 | 0.96 |
| Sep 09, 2026 | 2.17 | 2.21 | 2.05 | 2.05 | 2.05 | -6.82% | 2,774,702 | 1.00 |
| Sep 08, 2026 | 2.09 | 2.24 | 2.08 | 2.20 | 2.20 | +5.26% | 3,530,331 | 1.29 |
| Sep 07, 2026 | 2.03 | 2.12 | 2.00 | 2.09 | 2.09 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.03 | 2.12 | 2.00 | 2.09 | 2.09 | +2.20% | 1,755,319 | 0.64 |
