5 DAY PERFORMANCE
-8.42%
1 MONTH PERFORMANCE
-16.35%
3 MONTH PERFORMANCE
-12.56%
6 MONTH PERFORMANCE
+6.10%
YEAR-TO-DATE PERFORMANCE
-25.96%
1 YEAR PERFORMANCE
+98.09%
Palisade Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.08 | $2.12 (1.92%) | $2.12 | $2.08 | 31.80 K | |
| 08/06/2026 | $2.09 | $2.09 (0%) | $2.15 | $2.07 | 779.20 K | $438.20 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 |
| 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 |
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.
