Palisade Bio Inc (PALI) Historical Stock Data

0.52 ↑0.00 (0.02%)

As of May 19, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, PALI is down -1.22% a day on average. There have been 14 days where Palisade Bio Inc closed green and 16 days where PALI closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-19	0.51	0.51	↑$0.00 (0.14%)	0.50	0.53	51.54K
2022-05-18	0.52	0.51	↓$0.01 (-1.56%)	0.51	0.54	67.03K
2022-05-17	0.61	0.53	↓$0.07 (-11.62%)	0.52	0.61	184.82K
2022-05-16	0.54	0.56	↑$0.02 (2.78%)	0.51	0.56	345.22K
2022-05-13	0.49	0.51	↑$0.02 (3.16%)	0.48	0.51	171.73K
2022-05-12	0.47	0.47	↑$0.00 (0.36%)	0.44	0.51	308.68K
2022-05-11	0.48	0.47	↓$0.01 (-1.18%)	0.46	0.50	391.26K
2022-05-10	0.45	0.48	↑$0.03 (6.67%)	0.42	0.49	389.97K
2022-05-09	0.55	0.43	↓$0.12 (-21.70%)	0.40	0.55	1.33M
2022-05-06	0.55	0.51	↓$0.04 (-6.49%)	0.47	0.55	1.77M
2022-05-05	0.68	0.71	↑$0.03 (4.49%)	0.68	0.73	633.36K
2022-05-04	0.71	0.68	↓$0.03 (-4.77%)	0.68	0.73	204.89K
2022-05-03	0.72	0.69	↓$0.03 (-4.78%)	0.62	0.75	336.01K
2022-05-02	0.77	0.74	↓$0.03 (-4.53%)	0.70	0.81	242.24K
2022-04-29	0.78	0.78	↑$0.00 (0.00%)	0.78	0.83	63.95K
2022-04-28	0.81	0.80	↓$0.01 (-0.99%)	0.77	0.82	159.76K
2022-04-27	0.82	0.80	↓$0.02 (-2.68%)	0.76	0.87	125.44K
2022-04-26	0.85	0.84	↓$0.01 (-1.53%)	0.81	0.87	182.88K
2022-04-25	0.87	0.87	↓$0.01 (-0.84%)	0.85	0.88	68.63K
2022-04-22	0.85	0.90	↑$0.05 (5.67%)	0.85	0.99	454.04K
2022-04-21	0.89	0.87	↓$0.02 (-2.15%)	0.86	0.91	141.47K
2022-04-20	0.87	0.89	↑$0.02 (1.87%)	0.87	0.89	96.66K
2022-04-19	0.85	0.90	↑$0.04 (4.84%)	0.85	0.90	91.40K
2022-04-18	0.91	0.88	↓$0.03 (-2.85%)	0.84	0.91	140.51K
2022-04-14	0.92	0.93	↑$0.01 (0.98%)	0.88	0.93	119.96K
2022-04-13	0.90	0.92	↑$0.02 (2.00%)	0.90	0.93	100.86K
2022-04-12	0.90	0.93	↑$0.03 (3.33%)	0.89	0.93	145.80K
2022-04-11	0.95	0.92	↓$0.03 (-3.15%)	0.90	0.95	211.04K
2022-04-08	0.93	0.95	↑$0.02 (2.14%)	0.93	1.00	312.19K
2022-04-07	0.98	0.94	↓$0.04 (-4.32%)	0.93	0.98	220.89K