Skip to main content
PALI logo

Palisade Bio, Inc.

PALINASDAQHealthcareBiotechnology

$1.41Today:- (-)1Y −11.49%

As of Oct 16, 2026 close

Market cap
$325.53M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.32$2.86
Volume (live)
-
Avg. volume (3M)
3.40M

Palisade Bio (PALI) Historical Stock Prices

Analyze Palisade Bio (PALI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Palisade Bio (PALI) Interactive Price Chart

Interactive historical price chart showing Palisade Bio stock price movements and trends across multiple time periods.

Loading chart...

PALI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PALI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.551.561.401.411.413.89M
Oct 15, 20261.501.561.481.541.541.82M
Oct 14, 20261.451.511.381.481.484.16M
Oct 13, 20261.561.581.461.471.471.58M
Oct 12, 20261.531.631.511.591.591.57M
Oct 9, 20261.491.571.471.541.541.84M
Oct 8, 20261.471.481.381.451.451.93M
Oct 7, 20261.461.481.441.481.48825.23K
Oct 6, 20261.511.551.471.491.491.96M
Oct 5, 20261.441.481.411.461.461.59M
Oct 2, 20261.461.481.431.441.441.99M
Oct 1, 20261.391.461.371.431.432.64M
Sep 30, 20261.441.461.321.351.354.75M
Sep 29, 20261.541.551.421.451.452.16M
Sep 28, 20261.451.531.431.501.508.68M
Sep 25, 20261.571.591.451.451.455.68M
Sep 24, 20261.601.601.501.571.573.26M
Sep 23, 20261.691.701.591.601.602.94M
Sep 22, 20261.711.711.601.691.694.98M
Sep 21, 20261.641.691.601.691.693.57M
Sep 18, 20261.681.721.581.591.596.87M
Sep 17, 20261.751.761.651.701.705.40M
Sep 16, 20262.042.041.671.691.698.41M
Sep 15, 20262.052.061.962.022.024.49M
Sep 14, 20262.052.112.022.052.051.81M
Sep 11, 20262.052.102.022.062.062.40M
Sep 10, 20262.052.112.012.012.012.65M
Sep 9, 20262.172.212.052.052.052.77M
Sep 8, 20262.092.232.082.202.203.53M
Sep 4, 20262.032.122.002.092.091.76M
Sep 3, 20262.012.051.972.042.041.09M
Sep 2, 20261.962.001.951.991.99731.45K
Sep 1, 20261.961.981.921.961.96879.45K
Aug 31, 20262.022.021.931.951.951.65M
Aug 28, 20262.102.111.992.002.002.13M
Aug 27, 20262.122.162.102.112.11899.22K
Aug 26, 20262.062.132.032.132.131.19M
Aug 25, 20262.022.101.982.072.072.07M
Aug 24, 20262.102.102.002.012.011.62M
Aug 21, 20262.092.132.082.102.101.07M
Aug 20, 20262.142.152.032.062.061.32M
Aug 19, 20262.102.192.082.162.162.29M
Aug 18, 20262.152.152.012.042.042.29M
Aug 17, 20262.132.222.102.152.151.40M
Aug 14, 20262.122.152.062.142.141.61M
Aug 13, 20261.992.151.982.152.152.47M
Aug 12, 20262.142.181.951.961.962.38M
Aug 11, 20262.052.152.052.142.141.25M
Aug 10, 20262.052.102.032.102.101.31M
Aug 7, 20262.082.122.052.112.11886.47K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.