NASDAQ:PALI | Historical Stock Price | PALISADE BIO, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-03-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.56$14.11$355.12$8,938.73$224,996.62$5.66M2007-03-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2007

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2007-12-31$4.36M$4.36M0——
2007-12-28$4M$4M1——
2007-12-27$4M$4M1——
2007-12-26$3.73M$3.73M1——
2007-12-24$3.1M$3.1M0——
2007-12-21$3.04M$3.04M0——
2007-12-20$3.17M$3.17M0——
2007-12-19$3.32M$3.32M0——
2007-12-18$3.33M$3.33M0——
2007-12-17$3.37M$3.37M0——
2007-12-14$3.51M$3.51M0——
2007-12-13$3.31M$3.31M0——
2007-12-12$3.25M$3.25M0——
2007-12-11$3.31M$3.31M0——
2007-12-10$3.33M$3.33M0——
2007-12-07$3.3M$3.3M0——
2007-12-06$2.91M$2.91M0——
2007-12-05$3.05M$3.05M0——
2007-12-04$2.9M$2.9M0——
2007-12-03$3.16M$3.16M0——
2007-11-30$3.16M$3.16M0——
2007-11-29$3.22M$3.22M0——
2007-11-28$3.19M$3.19M0——
2007-11-27$3.25M$3.25M0——
2007-11-26$3.07M$3.07M0——
2007-11-23$3.26M$3.26M0——
2007-11-21$3.16M$3.16M0——
2007-11-20$3.26M$3.26M0——
2007-11-19$3.08M$3.08M0——
2007-11-16$3.29M$3.29M0——
2007-11-15$3.33M$3.33M0——
2007-11-14$3.17M$3.17M0——
2007-11-13$3.28M$3.28M0——
2007-11-12$3.25M$3.25M0——
2007-11-09$3.28M$3.28M0——
2007-11-08$3.35M$3.35M0——
2007-11-07$3.49M$3.49M0——
2007-11-06$3.46M$3.46M0——
2007-11-05$3.56M$3.56M0——
2007-11-02$3.63M$3.63M0——
2007-11-01$3.64M$3.64M0——
2007-10-31$3.62M$3.62M0——
2007-10-30$3.69M$3.69M0——
2007-10-29$3.69M$3.69M0——
2007-10-26$3.67M$3.67M0——
2007-10-25$3.73M$3.73M0——
2007-10-24$3.79M$3.79M0——
2007-10-23$3.77M$3.77M0——
2007-10-22$3.81M$3.81M0——
2007-10-19$3.76M$3.76M0——
2007-10-18$3.92M$3.92M0——
2007-10-17$3.65M$3.65M0——
2007-10-16$3.63M$3.63M0——
2007-10-15$3.51M$3.51M0——
2007-10-12$3.64M$3.64M0——
2007-10-11$3.58M$3.58M0——
2007-10-10$3.67M$3.67M0——
2007-10-09$3.69M$3.69M0——
2007-10-08$3.74M$3.74M0——
2007-10-05$3.58M$3.58M0——
2007-10-04$3.59M$3.59M0——
2007-10-03$3.63M$3.63M0——
2007-10-02$3.63M$3.63M0——
2007-10-01$3.69M$3.69M0——
2007-09-28$3.85M$3.85M0——
2007-09-27$3.74M$3.74M0——
2007-09-26$3.6M$3.6M0——
2007-09-25$3.63M$3.63M0——
2007-09-24$3.56M$3.56M0——
2007-09-21$3.22M$3.22M0——
2007-09-20$3.51M$3.51M0——
2007-09-19$3.51M$3.51M0——
2007-09-18$3.55M$3.55M0——
2007-09-17$3.55M$3.55M0——
2007-09-14$3.51M$3.51M0——
2007-09-13$3.65M$3.65M0——
2007-09-12$3.74M$3.74M0——
2007-09-11$3.77M$3.77M0——
2007-09-10$3.45M$3.45M0——
2007-09-07$3.64M$3.64M0——
2007-09-06$3.86M$3.86M0——
2007-09-05$3.83M$3.83M0——
2007-09-04$3.73M$3.73M0——
2007-08-31$3.81M$3.81M0——
2007-08-30$3.63M$3.63M0——
2007-08-29$3.5M$3.5M0——
2007-08-28$3.43M$3.43M0——
2007-08-27$3.33M$3.33M0——
2007-08-24$3.45M$3.45M0——
2007-08-23$3.25M$3.25M0——
2007-08-22$3.31M$3.31M0——
2007-08-21$3.05M$3.05M0——
2007-08-20$3.04M$3.04M0——
2007-08-17$3.01M$3.01M0——
2007-08-16$3.09M$3.09M0——
2007-08-15$3.1M$3.1M0——
2007-08-14$2.9M$2.9M0——
2007-08-13$2.8M$2.8M0——
2007-08-10$2.77M$2.77M0——
2007-08-09$2.75M$2.75M0——
2007-08-08$2.87M$2.87M0——
2007-08-07$2.62M$2.62M0——
2007-08-06$2.75M$2.75M0——
2007-08-03$2.75M$2.75M0——
2007-08-02$2.75M$2.75M0——
2007-08-01$2.69M$2.69M0——
2007-07-31$2.76M$2.76M0——
2007-07-30$2.85M$2.85M0——
2007-07-27$2.97M$2.97M0——
2007-07-26$3.08M$3.08M0——
2007-07-25$3.09M$3.09M0——
2007-07-24$3.08M$3.08M0——
2007-07-23$3.28M$3.28M0——
2007-07-20$3.16M$3.16M0——
2007-07-19$3.1M$3.1M0——
2007-07-18$3.04M$3.04M0——
2007-07-17$3.16M$3.16M0——
2007-07-16$3.01M$3.01M0——
2007-07-13$3.16M$3.16M0——
2007-07-12$3.22M$3.22M0——
2007-07-11$3.1M$3.1M0——
2007-07-10$3.21M$3.21M0——
2007-07-09$2.93M$2.93M0——
2007-07-06$3.24M$3.24M0——
2007-07-05$3.22M$3.22M0——
2007-07-03$3.05M$3.05M0——
2007-07-02$3.1M$3.1M0——
2007-06-29$3.22M$3.22M0——
2007-06-28$3.24M$3.24M0——
2007-06-27$3.33M$3.33M0——
2007-06-26$3.28M$3.28M0——
2007-06-25$3.39M$3.39M0——
2007-06-22$3.43M$3.43M0——
2007-06-21$3.43M$3.43M0——
2007-06-20$3.51M$3.51M0——
2007-06-19$3.47M$3.47M0——
2007-06-18$3.6M$3.6M0——
2007-06-15$3.57M$3.57M0——
2007-06-14$3.74M$3.74M0——
2007-06-13$3.74M$3.74M0——
2007-06-12$3.79M$3.79M0——
2007-06-11$3.67M$3.67M0——
2007-06-08$3.69M$3.69M0——
2007-06-07$3.73M$3.73M0——
2007-06-06$3.79M$3.79M0——
2007-06-05$3.87M$3.87M0——
2007-06-04$4.15M$4.15M0——
2007-06-01$3.88M$3.88M0——
2007-05-31$4.11M$4.11M0——
2007-05-30$4.27M$4.27M0——
2007-05-29$4.39M$4.39M0——
2007-05-25$4.41M$4.41M0——
2007-05-24$4.42M$4.42M0——
2007-05-23$4.33M$4.33M0——
2007-05-22$4.33M$4.33M0——
2007-05-21$4.45M$4.45M0——
2007-05-18$4.32M$4.32M0——
2007-05-17$4.39M$4.39M0——
2007-05-16$4.48M$4.48M0——
2007-05-15$4.38M$4.38M0——
2007-05-14$4.39M$4.39M0——
2007-05-11$4.5M$4.5M0——
2007-05-10$4.45M$4.45M0——
2007-05-09$4.21M$4.21M0——
2007-05-08$4.26M$4.26M0——
2007-05-07$4.22M$4.22M0——
2007-05-04$4.1M$4.1M0——
2007-05-03$4.2M$4.2M0——
2007-05-02$4.21M$4.21M0——
2007-05-01$4.25M$4.25M0——
2007-04-30$4.5M$4.5M0——
2007-04-27$4.62M$4.62M0——
2007-04-26$4.73M$4.73M0——
2007-04-25$4.2M$4.2M0——
2007-04-24$4.27M$4.27M0——
2007-04-23$4.12M$4.12M0——
2007-04-20$4.27M$4.27M0——
2007-04-19$4.29M$4.29M0——
2007-04-18$4.36M$4.36M0——
2007-04-17$4.15M$4.15M0——
2007-04-16$4.1M$4.1M0——
2007-04-13$4.08M$4.08M0——
2007-04-12$3.86M$3.86M0——
2007-04-11$3.72M$3.72M0——
2007-04-10$3.69M$3.69M0——
2007-04-09$3.59M$3.59M0——
2007-04-05$3.63M$3.63M0——
2007-04-04$3.69M$3.69M0——
2007-04-03$3.57M$3.57M0——
2007-04-02$3.74M$3.74M0——
2007-03-30$3.74M$3.74M0——