Palisade Bio, Inc. - Common Stock (PALI)

Historical Prices For Palisade Bio, Inc. - Common Stock (PALI)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.67	0.68	0.64	0.64	25,826	0.64
4/02/2025	0.68	0.68	0.65	0.67	49,168	0.67
4/01/2025	0.65	0.68	0.64	0.67	54,649	0.67
3/31/2025	0.67	0.69	0.64	0.68	68,833	0.68
3/28/2025	0.69	0.71	0.68	0.69	25,141	0.69
3/27/2025	0.73	0.73	0.66	0.69	75,001	0.69
3/26/2025	0.70	0.72	0.65	0.69	94,668	0.69
3/25/2025	0.72	0.72	0.67	0.69	44,867	0.69
3/24/2025	0.71	0.73	0.66	0.70	119,583	0.70
3/21/2025	0.79	0.79	0.70	0.71	320,325	0.71
3/20/2025	0.78	0.82	0.78	0.78	61,759	0.78
3/19/2025	0.79	0.82	0.77	0.81	87,468	0.81
3/18/2025	0.84	0.84	0.77	0.80	184,820	0.80
3/17/2025	0.98	0.98	0.82	0.85	413,909	0.85
3/14/2025	0.96	1.10	0.95	1.00	1,461,689	1.00
3/13/2025	0.98	0.97	0.87	0.92	410,042	0.92
3/12/2025	0.98	1.10	0.81	1.05	10,242,367	1.05
3/11/2025	0.84	0.97	0.83	0.94	212,737	0.94
3/10/2025	0.83	0.85	0.81	0.83	33,587	0.83
3/07/2025	0.83	0.86	0.82	0.85	16,908	0.85
3/06/2025	0.82	0.85	0.81	0.84	55,417	0.84
3/05/2025	0.80	0.85	0.80	0.82	50,913	0.82
3/04/2025	0.80	0.82	0.75	0.80	87,749	0.80
3/03/2025	0.83	0.83	0.80	0.83	37,886	0.83
2/28/2025	0.83	0.85	0.80	0.83	43,989	0.83
2/27/2025	0.87	0.88	0.82	0.82	77,881	0.82
2/26/2025	0.89	0.91	0.82	0.87	117,417	0.87
2/25/2025	0.95	0.97	0.88	0.89	87,693	0.89
2/24/2025	0.94	0.97	0.93	0.95	48,825	0.95
2/21/2025	0.97	0.97	0.93	0.94	86,697	0.94
2/20/2025	1.01	1.01	0.96	0.98	198,145	0.98
2/19/2025	0.97	1.02	0.96	0.98	99,608	0.98
2/18/2025	1.07	1.08	0.95	0.97	133,005	0.97
2/14/2025	1.03	1.07	1.01	1.04	119,219	1.04
2/13/2025	1.01	1.06	1.00	1.03	98,526	1.03
2/12/2025	1.12	1.12	0.89	1.03	452,041	1.03
2/11/2025	1.18	1.18	1.11	1.13	174,014	1.13
2/10/2025	1.23	1.25	1.15	1.16	662,002	1.16
2/07/2025	1.30	1.31	1.22	1.25	116,327	1.25
2/06/2025	1.33	1.35	1.29	1.30	59,790	1.30
2/05/2025	1.36	1.40	1.30	1.33	104,836	1.33
2/04/2025	1.29	1.37	1.28	1.35	115,144	1.35
2/03/2025	1.32	1.34	1.25	1.30	114,431	1.30
1/31/2025	1.43	1.43	1.34	1.36	176,294	1.36
1/30/2025	1.49	1.50	1.40	1.43	89,214	1.43
1/29/2025	1.50	1.50	1.42	1.43	191,821	1.43
1/28/2025	1.49	1.56	1.40	1.50	168,346	1.50
1/27/2025	1.56	1.59	1.48	1.49	148,756	1.49
1/24/2025	1.49	1.65	1.47	1.52	524,190	1.52
1/23/2025	1.43	1.52	1.40	1.48	244,948	1.48
1/22/2025	1.49	1.55	1.33	1.43	307,948	1.43
1/21/2025	1.51	1.62	1.49	1.51	213,074	1.51
1/17/2025	1.59	1.65	1.45	1.48	404,553	1.48
1/16/2025	1.74	1.82	1.51	1.66	12,495,773	1.66
1/15/2025	1.75	1.82	1.62	1.76	113,555	1.76
1/14/2025	1.83	1.90	1.61	1.75	260,211	1.75
1/13/2025	1.89	1.96	1.80	1.83	117,727	1.83
1/10/2025	1.92	2.02	1.87	1.91	129,267	1.91
1/08/2025	2.28	2.31	1.80	2.01	386,390	2.01
1/07/2025	2.22	2.59	2.20	2.28	596,942	2.28
1/06/2025	1.95	2.44	1.78	2.20	1,181,469	2.20