5 DAY PERFORMANCE
-6.95%
1 MONTH PERFORMANCE
-10.77%
3 MONTH PERFORMANCE
-8.90%
6 MONTH PERFORMANCE
-16.75%
YEAR-TO-DATE PERFORMANCE
-25.96%
1 YEAR PERFORMANCE
+148.08%
Palisade Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.90 | $1.84 (-3.16%) | $1.97 | $1.82 | 2.11 M | $385.78 M |
| 06/18/2026 | $1.79 | $1.87 (4.47%) | $1.93 | $1.79 | 4.04 M | $392.07 M |
| 06/17/2026 | $1.79 | $1.76 (-1.68%) | $1.84 | $1.73 | 3.95 M | $369.01 M |
| 06/16/2026 | $1.68 | $1.78 (5.95%) | $1.81 | $1.65 | 3.49 M | $373.20 M |
| 06/15/2026 | $1.72 | $1.69 (-1.74%) | $1.74 | $1.68 | 2.11 M | $354.33 M |
| 06/12/2026 | $1.78 | $1.71 (-3.93%) | $1.81 | $1.69 | 2.18 M | $358.53 M |
| 06/11/2026 | $1.67 | $1.78 (6.59%) | $1.81 | $1.66 | 3.09 M | $373.20 M |
| 06/10/2026 | $1.68 | $1.68 (0%) | $1.75 | $1.66 | 1.36 M | $352.24 M |
| 06/09/2026 | $1.75 | $1.69 (-3.43%) | $1.76 | $1.64 | 1.70 M | $354.33 M |
| 06/08/2026 | $1.78 | $1.74 (-2.25%) | $1.80 | $1.72 | 1.10 M | $364.82 M |
| 06/05/2026 | $1.93 | $1.74 (-9.84%) | $1.94 | $1.66 | 4.32 M | $364.82 M |
| 06/04/2026 | $1.90 | $1.93 (1.58%) | $2.06 | $1.89 | 1.53 M | $404.65 M |
| 06/03/2026 | $1.88 | $1.93 (2.66%) | $1.96 | $1.84 | 3.39 M | $404.65 M |
| 06/02/2026 | $2.05 | $1.86 (-9.27%) | $2.13 | $1.85 | 5.20 M | $389.97 M |
| 06/01/2026 | $2.10 | $2.08 (-0.95%) | $2.14 | $2.08 | 3.37 M | $436.10 M |
| 05/29/2026 | $2.06 | $2.12 (2.91%) | $2.13 | $2.06 | 752.06 K | $444.49 M |
| 05/28/2026 | $2.05 | $2.06 (0.49%) | $2.15 | $2.05 | 1.34 M | $431.91 M |
| 05/27/2026 | $1.96 | $2.07 (5.61%) | $2.15 | $1.96 | 2.95 M | $434.00 M |
| 05/26/2026 | $1.94 | $1.99 (2.58%) | $2.00 | $1.94 | 2.58 M | $417.23 M |
| 05/22/2026 | $2.01 | $1.95 (-2.99%) | $2.07 | $1.95 | 3.26 M | $408.84 M |
| 05/21/2026 | $1.86 | $2.01 (8.06%) | $2.06 | $1.83 | 5.90 M | $421.42 M |
| 05/20/2026 | $1.82 | $1.88 (3.3%) | $1.91 | $1.82 | 3.37 M | $394.17 M |
| 05/19/2026 | $1.81 | $1.81 (0%) | $1.86 | $1.81 | 2.85 M | $379.49 M |
| 05/18/2026 | $1.83 | $1.81 (-1.09%) | $1.92 | $1.80 | 2.89 M | $379.49 M |
| 05/15/2026 | $1.80 | $1.83 (1.67%) | $1.86 | $1.76 | 1.81 M | $383.69 M |
| 05/14/2026 | $1.87 | $1.81 (-3.21%) | $1.87 | $1.81 | 1.22 M | $379.49 M |
| 05/13/2026 | $1.92 | $1.87 (-2.6%) | $1.96 | $1.86 | 1.87 M | $392.07 M |
| 05/12/2026 | $1.94 | $1.92 (-1.03%) | $1.98 | $1.89 | 1.81 M | $402.55 M |
| 05/11/2026 | $1.81 | $1.94 (7.18%) | $1.98 | $1.77 | 2.83 M | $406.75 M |
| 05/08/2026 | $1.98 | $1.80 (-9.09%) | $1.99 | $1.80 | 3.04 M | $377.40 M |
| 05/07/2026 | $1.99 | $1.99 (0%) | $2.04 | $1.91 | 3.96 M | $417.23 M |
| 05/06/2026 | $1.98 | $2.00 (1.01%) | $2.00 | $1.90 | 1.85 M | $419.33 M |
| 05/05/2026 | $2.16 | $1.97 (-8.8%) | $2.22 | $1.96 | 4.63 M | $413.04 M |
| 05/04/2026 | $2.00 | $2.13 (6.5%) | $2.16 | $1.98 | 2.90 M | $446.58 M |
| 05/01/2026 | $2.01 | $1.99 (-1%) | $2.01 | $1.90 | 2.80 M | $417.23 M |
| 04/30/2026 | $1.95 | $2.00 (2.56%) | $2.03 | $1.94 | 1.86 M | $419.33 M |
| 04/29/2026 | $1.95 | $1.93 (-1.03%) | $2.00 | $1.92 | 2.19 M | $404.65 M |
| 04/28/2026 | $1.96 | $1.95 (-0.51%) | $2.05 | $1.94 | 3.76 M | $408.84 M |
| 04/27/2026 | $2.05 | $1.96 (-4.39%) | $2.17 | $1.93 | 3.47 M | $410.94 M |
| 04/24/2026 | $2.18 | $2.08 (-4.59%) | $2.19 | $2.03 | 4.69 M | $436.10 M |
| 04/23/2026 | $2.35 | $2.17 (-7.66%) | $2.39 | $2.15 | 9.37 M | $454.97 M |
| 04/22/2026 | $2.80 | $2.34 (-16.43%) | $2.86 | $2.29 | 9.01 M | $490.61 M |
| 04/21/2026 | $2.49 | $2.80 (12.45%) | $2.80 | $2.41 | 10.79 M | $587.06 M |
| 04/20/2026 | $2.34 | $2.50 (6.84%) | $2.53 | $2.34 | 3.76 M | $524.16 M |
| 04/17/2026 | $2.35 | $2.40 (2.13%) | $2.45 | $2.28 | 3.54 M | $503.19 M |
| 04/16/2026 | $2.34 | $2.33 (-0.43%) | $2.44 | $2.27 | 3.08 M | $488.52 M |
| 04/15/2026 | $2.09 | $2.34 (11.96%) | $2.35 | $2.09 | 5.91 M | $490.61 M |
| 04/14/2026 | $1.98 | $2.06 (4.04%) | $2.10 | $1.97 | 4.09 M | $431.91 M |
| 04/13/2026 | $1.85 | $1.99 (7.57%) | $2.01 | $1.85 | 3.18 M | $417.23 M |
| 04/10/2026 | $1.98 | $1.82 (-8.08%) | $2.00 | $1.79 | 5.11 M | $381.59 M |
| 04/09/2026 | $1.88 | $1.98 (5.32%) | $2.02 | $1.88 | 3.39 M | $415.13 M |
| 04/08/2026 | $1.96 | $1.87 (-4.59%) | $2.00 | $1.86 | 1.84 M | $392.07 M |
| 04/07/2026 | $1.91 | $1.91 (0%) | $1.96 | $1.87 | 2.57 M | $400.46 M |
| 04/06/2026 | $1.89 | $1.93 (2.12%) | $2.02 | $1.87 | 3.10 M | $404.65 M |
| 04/02/2026 | $1.85 | $1.89 (2.16%) | $1.92 | $1.81 | 2.54 M | $396.26 M |
| 04/01/2026 | $1.74 | $1.88 (8.05%) | $1.95 | $1.73 | 5.28 M | $394.17 M |
| 03/31/2026 | $1.77 | $1.75 (-1.13%) | $1.87 | $1.48 | 14.99 M | $366.91 M |
| 03/30/2026 | $1.95 | $1.78 (-8.72%) | $1.98 | $1.71 | 8.83 M | $373.20 M |
| 03/27/2026 | $1.94 | $2.00 (3.09%) | $2.00 | $1.93 | 3.53 M | $419.33 M |
| 03/26/2026 | $2.03 | $1.96 (-3.45%) | $2.16 | $1.92 | 4.22 M | $410.94 M |
| 03/25/2026 | $2.02 | $2.00 (-0.99%) | $2.16 | $1.99 | 4.56 M | $419.33 M |
| 03/24/2026 | $1.90 | $2.00 (5.26%) | $2.02 | $1.83 | 3.05 M | $419.33 M |
| 03/23/2026 | $1.91 | $1.91 (0%) | $1.94 | $1.84 | 1.84 M | $400.46 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.
