5 DAY PERFORMANCE
+2.96%
1 MONTH PERFORMANCE
-17.14%
3 MONTH PERFORMANCE
-6.95%
6 MONTH PERFORMANCE
-7.94%
YEAR-TO-DATE PERFORMANCE
-25.96%
1 YEAR PERFORMANCE
+189.95%
Palisade Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.65 | $1.69 (2.74%) | $1.69 | $1.64 | 3.57 M | $357.24 M |
| 09/18/2026 | $1.68 | $1.59 (-5.36%) | $1.72 | $1.59 | 6.87 M | $336.10 M |
| 09/17/2026 | $1.75 | $1.70 (-2.86%) | $1.76 | $1.65 | 5.40 M | $359.35 M |
| 09/16/2026 | $2.04 | $1.69 (-17.16%) | $2.04 | $1.67 | 8.41 M | $357.24 M |
| 09/15/2026 | $2.05 | $2.02 (-1.46%) | $2.06 | $1.96 | 4.49 M | $426.99 M |
| 09/14/2026 | $2.05 | $2.05 (0%) | $2.11 | $2.02 | 1.81 M | $433.33 M |
| 09/11/2026 | $2.05 | $2.06 (0.49%) | $2.10 | $2.02 | 2.40 M | $435.45 M |
| 09/10/2026 | $2.05 | $2.01 (-1.95%) | $2.11 | $2.01 | 2.65 M | $424.88 M |
| 09/09/2026 | $2.17 | $2.05 (-5.53%) | $2.21 | $2.05 | 2.77 M | $433.33 M |
| 09/08/2026 | $2.09 | $2.20 (5.26%) | $2.24 | $2.08 | 3.53 M | $465.04 M |
| 09/04/2026 | $2.03 | $2.09 (2.96%) | $2.12 | $2.00 | 1.76 M | $441.79 M |
| 09/03/2026 | $2.01 | $2.05 (1.99%) | $2.05 | $1.97 | 1.09 M | $433.33 M |
| 09/02/2026 | $1.96 | $1.99 (1.53%) | $2.01 | $1.95 | 731.45 K | $420.65 M |
| 09/01/2026 | $1.96 | $1.96 (0%) | $1.98 | $1.92 | 879.45 K | $414.31 M |
| 08/31/2026 | $2.02 | $1.95 (-3.47%) | $2.02 | $1.93 | 1.65 M | $412.19 M |
| 08/28/2026 | $2.10 | $2.00 (-4.76%) | $2.11 | $1.99 | 2.13 M | $422.76 M |
| 08/27/2026 | $2.12 | $2.11 (-0.47%) | $2.16 | $2.10 | 899.22 K | $446.02 M |
| 08/26/2026 | $2.06 | $2.13 (3.4%) | $2.13 | $2.03 | 1.19 M | $450.24 M |
| 08/25/2026 | $2.02 | $2.07 (2.48%) | $2.10 | $1.98 | 2.07 M | $437.56 M |
| 08/24/2026 | $2.10 | $2.01 (-4.29%) | $2.10 | $2.00 | 1.62 M | $424.88 M |
| 08/21/2026 | $2.09 | $2.10 (0.48%) | $2.13 | $2.08 | 1.07 M | $443.90 M |
| 08/20/2026 | $2.14 | $2.06 (-3.74%) | $2.15 | $2.03 | 1.32 M | $435.45 M |
| 08/19/2026 | $2.10 | $2.16 (2.86%) | $2.19 | $2.09 | 2.29 M | $456.59 M |
| 08/18/2026 | $2.15 | $2.04 (-5.12%) | $2.15 | $2.01 | 2.29 M | $431.22 M |
| 08/17/2026 | $2.13 | $2.15 (0.94%) | $2.22 | $2.10 | 1.40 M | $454.47 M |
| 08/14/2026 | $2.12 | $2.14 (0.94%) | $2.15 | $2.06 | 1.61 M | $452.36 M |
| 08/13/2026 | $1.99 | $2.15 (8.04%) | $2.15 | $1.98 | 2.47 M | $454.47 M |
| 08/12/2026 | $2.14 | $1.96 (-8.41%) | $2.18 | $1.95 | 2.38 M | $414.31 M |
| 08/11/2026 | $2.05 | $2.14 (4.39%) | $2.15 | $2.05 | 1.25 M | $452.36 M |
| 08/10/2026 | $2.05 | $2.10 (2.44%) | $2.10 | $2.03 | 1.31 M | $443.90 M |
| 08/07/2026 | $2.08 | $2.11 (1.44%) | $2.12 | $2.05 | 886.50 K | $446.02 M |
| 08/06/2026 | $2.09 | $2.09 (0%) | $2.15 | $2.07 | 779.20 K | $441.79 M |
| 08/05/2026 | $2.05 | $2.12 (3.41%) | $2.14 | $2.05 | 1.98 M | $444.49 M |
| 08/04/2026 | $1.93 | $2.07 (7.25%) | $2.08 | $1.92 | 1.65 M | $434.00 M |
| 08/03/2026 | $1.90 | $1.94 (2.11%) | $1.97 | $1.89 | 1.03 M | $406.75 M |
| 07/31/2026 | $1.94 | $1.90 (-2.06%) | $1.95 | $1.86 | 1.85 M | $398.36 M |
| 07/30/2026 | $1.95 | $1.96 (0.51%) | $1.99 | $1.94 | 1.01 M | $410.94 M |
| 07/29/2026 | $2.02 | $1.96 (-2.97%) | $2.02 | $1.91 | 1.66 M | $410.94 M |
| 07/28/2026 | $2.02 | $2.02 (0%) | $2.03 | $1.96 | 2.05 M | $423.52 M |
| 07/27/2026 | $1.96 | $2.03 (3.57%) | $2.05 | $1.96 | 1.43 M | $425.62 M |
| 07/24/2026 | $2.04 | $1.95 (-4.41%) | $2.05 | $1.90 | 2.33 M | $408.84 M |
| 07/23/2026 | $2.03 | $2.02 (-0.49%) | $2.20 | $1.97 | 5.91 M | $423.52 M |
| 07/22/2026 | $1.90 | $1.90 (0%) | $1.99 | $1.88 | 3.87 M | $398.36 M |
| 07/21/2026 | $1.91 | $1.92 (0.52%) | $1.98 | $1.90 | 1.63 M | $402.55 M |
| 07/20/2026 | $1.96 | $1.91 (-2.55%) | $2.00 | $1.90 | 2.38 M | $400.46 M |
| 07/17/2026 | $1.86 | $1.97 (5.91%) | $2.03 | $1.84 | 2.10 M | $413.04 M |
| 07/16/2026 | $2.02 | $1.89 (-6.44%) | $2.04 | $1.86 | 1.78 M | $396.26 M |
| 07/15/2026 | $1.92 | $2.03 (5.73%) | $2.05 | $1.88 | 2.55 M | $425.62 M |
| 07/14/2026 | $1.93 | $1.93 (0%) | $1.96 | $1.85 | 3.33 M | $404.65 M |
| 07/13/2026 | $1.99 | $1.89 (-5.03%) | $2.00 | $1.89 | 3.22 M | $396.26 M |
| 07/10/2026 | $1.99 | $1.96 (-1.51%) | $1.99 | $1.87 | 3.55 M | $410.94 M |
| 07/09/2026 | $2.10 | $1.97 (-6.19%) | $2.15 | $1.90 | 4.79 M | $413.04 M |
| 07/08/2026 | $2.05 | $2.05 (0%) | $2.13 | $1.97 | 3.37 M | $429.81 M |
| 07/07/2026 | $2.17 | $2.08 (-4.15%) | $2.17 | $1.99 | 5.41 M | $436.10 M |
| 07/06/2026 | $2.10 | $2.04 (-2.86%) | $2.22 | $2.04 | 4.09 M | $427.71 M |
| 07/02/2026 | $2.01 | $2.10 (4.48%) | $2.11 | $1.96 | 3.35 M | $440.29 M |
| 07/01/2026 | $2.10 | $1.97 (-6.19%) | $2.17 | $1.96 | 3.96 M | $413.04 M |
| 06/30/2026 | $2.20 | $2.09 (-5%) | $2.29 | $2.05 | 5.38 M | $438.20 M |
| 06/29/2026 | $1.93 | $2.23 (15.54%) | $2.27 | $1.91 | 11.21 M | $467.55 M |
| 06/26/2026 | $1.80 | $1.89 (5%) | $1.90 | $1.78 | 23.23 M | $396.26 M |
| 06/25/2026 | $1.93 | $1.80 (-6.74%) | $1.95 | $1.78 | 2.82 M | $377.40 M |
| 06/24/2026 | $1.93 | $1.92 (-0.52%) | $1.98 | $1.90 | 1.57 M | $402.55 M |
| 06/23/2026 | $1.82 | $1.94 (6.59%) | $2.03 | $1.82 | 2.82 M | $406.75 M |
| 06/22/2026 | $1.90 | $1.84 (-3.16%) | $1.97 | $1.82 | 2.11 M | $385.78 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.
