MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PALI — Palisade Bio, Inc. Common Stock
NasdaqPalisade Bio, Inc. Common Stock
$1.48
-0.01(-0.67%)
- O
- 1.46
- H
- 1.48
- L
- 1.44
- V
- 825.22K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.48
Period Return+105.56%
Period High$2.86
Period Low$0.53
Avg Daily Volume4.02M
Total Trading Days365
PALI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.46 | $1.48 | $1.44 | $1.48 | $-0.01 | -0.67% | 825,224 | $1.47 | $1.44 $1.48 |
| Oct 6, 2026 | $1.51 | $1.55 | $1.47 | $1.49 | +$0.03 | +2.05% | 1,972,636 | $1.51 | $1.47 $1.55 |
| Oct 5, 2026 | $1.44 | $1.48 | $1.41 | $1.46 | +$0.02 | +1.39% | 1,600,940 | $1.45 | $1.41 $1.48 |
| Oct 2, 2026 | $1.46 | $1.48 | $1.43 | $1.44 | +$0.01 | +0.70% | 1,996,077 | $1.45 | $1.43 $1.48 |
| Oct 1, 2026 | $1.39 | $1.46 | $1.37 | $1.43 | +$0.08 | +5.93% | 2,645,190 | $1.41 | $1.37 $1.46 |
| Sep 30, 2026 | $1.44 | $1.46 | $1.32 | $1.35 | $-0.10 | -6.90% | 4,765,611 | $1.37 | $1.32 $1.46 |
| Sep 29, 2026 | $1.54 | $1.55 | $1.42 | $1.45 | $-0.05 | -3.33% | 2,165,021 | $1.45 | $1.42 $1.55 |
| Sep 28, 2026 | $1.45 | $1.53 | $1.43 | $1.50 | +$0.05 | +3.45% | 8,684,938 | $1.49 | $1.43 $1.53 |
| Sep 25, 2026 | $1.57 | $1.59 | $1.45 | $1.45 | $-0.12 | -7.64% | 5,780,668 | $1.52 | $1.45 $1.59 |
| Sep 24, 2026 | $1.60 | $1.60 | $1.50 | $1.57 | $-0.03 | -1.88% | 3,257,886 | $1.54 | $1.50 $1.60 |
| Sep 23, 2026 | $1.69 | $1.70 | $1.59 | $1.60 | $-0.09 | -5.33% | 2,945,985 | $1.61 | $1.59 $1.70 |
| Sep 22, 2026 | $1.71 | $1.71 | $1.60 | $1.69 | +$0.00 | +0.00% | 4,984,154 | $1.68 | $1.60 $1.71 |
| Sep 21, 2026 | $1.64 | $1.69 | $1.60 | $1.69 | +$0.10 | +6.29% | 3,574,458 | $1.67 | $1.60 $1.69 |
| Sep 18, 2026 | $1.68 | $1.72 | $1.59 | $1.59 | $-0.11 | -6.47% | 6,872,527 | $1.61 | $1.59 $1.72 |
| Sep 17, 2026 | $1.75 | $1.76 | $1.65 | $1.70 | +$0.01 | +0.59% | 5,398,119 | $1.71 | $1.65 $1.76 |
| Sep 16, 2026 | $2.04 | $2.04 | $1.67 | $1.69 | $-0.33 | -16.13% | 8,407,625 | $1.80 | $1.67 $2.04 |
| Sep 15, 2026 | $2.05 | $2.06 | $1.96 | $2.02 | $-0.04 | -1.71% | 4,489,406 | $2.00 | $1.96 $2.06 |
| Sep 14, 2026 | $2.05 | $2.11 | $2.02 | $2.05 | $-0.01 | -0.49% | 1,813,402 | $2.07 | $2.02 $2.11 |
| Sep 11, 2026 | $2.05 | $2.10 | $2.02 | $2.06 | +$0.05 | +2.49% | 2,399,724 | $2.07 | $2.02 $2.10 |
| Sep 10, 2026 | $2.05 | $2.11 | $2.01 | $2.01 | $-0.04 | -1.95% | 2,646,399 | $2.04 | $2.01 $2.11 |
| Sep 9, 2026 | $2.17 | $2.21 | $2.05 | $2.05 | $-0.15 | -6.82% | 2,774,703 | $2.09 | $2.05 $2.21 |
| Sep 8, 2026 | $2.09 | $2.24 | $2.08 | $2.20 | +$0.11 | +5.26% | 3,530,332 | $2.19 | $2.08 $2.24 |
| Sep 4, 2026 | $2.03 | $2.12 | $2.00 | $2.09 | +$0.05 | +2.20% | 1,755,320 | $2.08 | $2.00 $2.12 |
| Sep 3, 2026 | $2.01 | $2.05 | $1.97 | $2.05 | +$0.06 | +2.76% | 1,087,073 | $2.02 | $1.97 $2.05 |
| Sep 2, 2026 | $1.96 | $2.01 | $1.95 | $1.99 | +$0.03 | +1.53% | 730,411 | $1.98 | $1.95 $2.01 |
| Sep 1, 2026 | $1.96 | $1.98 | $1.92 | $1.96 | +$0.01 | +0.51% | 879,448 | $1.96 | $1.92 $1.98 |
| Aug 31, 2026 | $2.02 | $2.02 | $1.93 | $1.95 | $-0.05 | -2.50% | 1,645,808 | $1.95 | $1.93 $2.02 |
| Aug 28, 2026 | $2.10 | $2.11 | $1.99 | $2.00 | $-0.11 | -5.21% | 2,127,347 | $2.02 | $1.99 $2.11 |
| Aug 27, 2026 | $2.12 | $2.16 | $2.10 | $2.11 | $-0.02 | -0.94% | 899,220 | $2.12 | $2.10 $2.16 |
| Aug 26, 2026 | $2.06 | $2.14 | $2.03 | $2.13 | +$0.06 | +2.90% | 1,190,554 | $2.11 | $2.03 $2.14 |