Palisade Bio, Inc. PALI
1.12 USD -0.02 (-1.75%)
Regular-session close
1.10 -0.02 -1.42%
After hours · Nov 13, 7:17 PM ET
1.08 Day range 1.15
1.12 52-week range 2.80
- YTD
- -52.34%
- 1 year
- -40.11%
PALI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.15 | 1.15 | 1.08 | 1.12 | -0.02 | -1.75% | 1,458,536 |
| Nov 12, 2026 | 1.16 | 1.18 | 1.13 | 1.14 | -0.03 | -2.56% | 985,400 |
| Nov 11, 2026 | 1.11 | 1.19 | 1.11 | 1.17 | +0.04 | +3.54% | 2,964,200 |
| Nov 10, 2026 | 1.18 | 1.20 | 1.11 | 1.13 | -0.06 | -5.04% | 1,618,800 |
| Nov 9, 2026 | 1.16 | 1.23 | 1.15 | 1.19 | +0.06 | +5.31% | 1,410,600 |
| Nov 6, 2026 | 1.14 | 1.18 | 1.10 | 1.13 | -0.03 | -2.59% | 2,032,600 |
| Nov 5, 2026 | 1.22 | 1.23 | 1.10 | 1.16 | -0.09 | -7.20% | 2,599,800 |
| Nov 4, 2026 | 1.26 | 1.30 | 1.21 | 1.25 | +0.02 | +1.63% | 2,015,300 |
| Nov 3, 2026 | 1.14 | 1.25 | 1.13 | 1.23 | +0.11 | +9.82% | 18,638,600 |
| Nov 2, 2026 | 1.20 | 1.20 | 1.08 | 1.12 | -0.04 | -3.45% | 3,067,400 |
| Oct 30, 2026 | 1.18 | 1.20 | 1.12 | 1.16 | -0.03 | -2.52% | 3,090,600 |
| Oct 29, 2026 | 1.20 | 1.25 | 1.15 | 1.19 | 0.00 | 0.00% | 3,505,600 |
| Oct 28, 2026 | 1.22 | 1.22 | 1.10 | 1.19 | -0.01 | -0.83% | 15,113,500 |
| Oct 27, 2026 | 1.22 | 1.26 | 1.17 | 1.20 | -0.03 | -2.44% | 6,012,100 |
| Oct 26, 2026 | 1.33 | 1.35 | 1.21 | 1.23 | -0.10 | -7.52% | 1,703,100 |
| Oct 23, 2026 | 1.35 | 1.37 | 1.28 | 1.33 | -0.02 | -1.48% | 1,333,900 |
| Oct 22, 2026 | 1.38 | 1.41 | 1.35 | 1.35 | -0.05 | -3.57% | 1,111,800 |
| Oct 21, 2026 | 1.44 | 1.46 | 1.39 | 1.40 | -0.03 | -2.10% | 1,432,800 |
| Oct 20, 2026 | 1.39 | 1.48 | 1.34 | 1.43 | +0.09 | +6.72% | 2,817,400 |
| Oct 19, 2026 | 1.41 | 1.46 | 1.32 | 1.34 | -0.07 | -4.96% | 1,834,400 |
| Oct 16, 2026 | 1.55 | 1.56 | 1.40 | 1.41 | -0.13 | -8.44% | 3,888,900 |
| Oct 15, 2026 | 1.50 | 1.56 | 1.48 | 1.54 | +0.06 | +4.05% | 1,817,600 |
| Oct 14, 2026 | 1.45 | 1.51 | 1.38 | 1.48 | +0.01 | +0.68% | 4,162,500 |
| Oct 13, 2026 | 1.56 | 1.58 | 1.46 | 1.47 | -0.12 | -7.55% | 1,587,900 |
| Oct 12, 2026 | 1.53 | 1.63 | 1.51 | 1.59 | +0.05 | +3.25% | 1,571,700 |
| Oct 9, 2026 | 1.49 | 1.57 | 1.47 | 1.54 | +0.09 | +6.21% | 1,840,400 |
| Oct 8, 2026 | 1.47 | 1.48 | 1.38 | 1.45 | -0.03 | -2.03% | 2,083,900 |
| Oct 7, 2026 | 1.46 | 1.48 | 1.44 | 1.48 | -0.01 | -0.67% | 825,200 |
| Oct 6, 2026 | 1.51 | 1.55 | 1.47 | 1.49 | +0.03 | +2.05% | 1,972,700 |
| Oct 5, 2026 | 1.44 | 1.48 | 1.41 | 1.46 | +0.02 | +1.39% | 1,595,700 |
| Oct 2, 2026 | 1.46 | 1.48 | 1.43 | 1.44 | +0.01 | +0.70% | 1,993,500 |
| Oct 1, 2026 | 1.39 | 1.46 | 1.37 | 1.43 | +0.08 | +5.93% | 2,644,700 |
| Sep 30, 2026 | 1.44 | 1.46 | 1.32 | 1.35 | -0.10 | -6.90% | 4,765,200 |
| Sep 29, 2026 | 1.54 | 1.55 | 1.42 | 1.45 | -0.05 | -3.33% | 2,164,000 |
| Sep 28, 2026 | 1.45 | 1.53 | 1.43 | 1.50 | +0.05 | +3.45% | 8,683,300 |
| Sep 25, 2026 | 1.57 | 1.59 | 1.45 | 1.45 | -0.12 | -7.64% | 5,780,700 |
| Sep 24, 2026 | 1.60 | 1.60 | 1.50 | 1.57 | -0.03 | -1.88% | 3,257,200 |
| Sep 23, 2026 | 1.69 | 1.70 | 1.59 | 1.60 | -0.09 | -5.33% | 2,941,400 |
| Sep 22, 2026 | 1.71 | 1.71 | 1.60 | 1.69 | 0.00 | 0.00% | 4,982,600 |
| Sep 21, 2026 | 1.64 | 1.69 | 1.60 | 1.69 | +0.10 | +6.29% | 3,574,200 |
| Sep 18, 2026 | 1.68 | 1.72 | 1.59 | 1.59 | -0.11 | -6.47% | 6,869,400 |
| Sep 17, 2026 | 1.75 | 1.76 | 1.65 | 1.70 | +0.01 | +0.59% | 5,396,600 |
| Sep 16, 2026 | 2.04 | 2.04 | 1.67 | 1.69 | -0.33 | -16.34% | 8,407,600 |
| Sep 15, 2026 | 2.05 | 2.06 | 1.96 | 2.02 | -0.03 | -1.46% | 4,489,400 |
| Sep 14, 2026 | 2.05 | 2.11 | 2.02 | 2.05 | -0.01 | -0.49% | 1,813,500 |
| Sep 11, 2026 | 2.05 | 2.10 | 2.02 | 2.06 | +0.05 | +2.49% | 2,399,400 |
| Sep 10, 2026 | 2.05 | 2.11 | 2.01 | 2.01 | -0.04 | -1.95% | 2,646,400 |
| Sep 9, 2026 | 2.17 | 2.21 | 2.05 | 2.05 | -0.15 | -6.82% | 2,774,700 |
| Sep 8, 2026 | 2.09 | 2.24 | 2.08 | 2.20 | +0.11 | +5.26% | 3,529,800 |
| Sep 4, 2026 | 2.03 | 2.12 | 2.00 | 2.09 | +0.04 | +1.95% | 1,755,300 |
| Sep 3, 2026 | 2.01 | 2.05 | 1.97 | 2.05 | +0.06 | +3.02% | 1,086,600 |
| Sep 2, 2026 | 1.96 | 2.01 | 1.95 | 1.99 | +0.03 | +1.53% | 730,700 |
| Sep 1, 2026 | 1.96 | 1.98 | 1.92 | 1.96 | +0.01 | +0.51% | 879,400 |
| Aug 31, 2026 | 2.02 | 2.02 | 1.93 | 1.95 | -0.05 | -2.50% | 1,645,100 |
| Aug 28, 2026 | 2.10 | 2.11 | 1.99 | 2.00 | -0.11 | -5.21% | 2,127,100 |
| Aug 27, 2026 | 2.12 | 2.16 | 2.10 | 2.11 | -0.02 | -0.94% | 899,100 |
| Aug 26, 2026 | 2.06 | 2.14 | 2.03 | 2.13 | +0.06 | +2.90% | 1,190,100 |
| Aug 25, 2026 | 2.02 | 2.10 | 1.98 | 2.07 | +0.06 | +2.99% | 2,068,100 |
| Aug 24, 2026 | 2.10 | 2.10 | 2.00 | 2.01 | -0.09 | -4.29% | 1,616,600 |
| Aug 21, 2026 | 2.09 | 2.14 | 2.08 | 2.10 | +0.04 | +1.94% | 1,070,300 |
| Aug 20, 2026 | 2.14 | 2.15 | 2.03 | 2.06 | -0.10 | -4.63% | 1,324,900 |
| Aug 19, 2026 | 2.10 | 2.19 | 2.09 | 2.16 | +0.12 | +5.88% | 2,290,000 |
| Aug 18, 2026 | 2.15 | 2.15 | 2.01 | 2.04 | -0.11 | -5.12% | 2,286,300 |
| Aug 17, 2026 | 2.13 | 2.22 | 2.10 | 2.15 | +0.01 | +0.47% | 1,404,000 |
| Aug 14, 2026 | 2.12 | 2.15 | 2.06 | 2.14 | -0.01 | -0.47% | 1,605,500 |
65 days, newest first. Daily bars as drawn on the PALI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.