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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.28M$1.28M0——
2012-12-28$1.29M$1.29M0——
2012-12-27$1.31M$1.31M0——
2012-12-26$1.29M$1.29M0——
2012-12-24$1.31M$1.31M0——
2012-12-21$1.32M$1.32M0——
2012-12-20$1.36M$1.36M0——
2012-12-19$1.37M$1.37M0——
2012-12-18$1.36M$1.36M0——
2012-12-17$1.4M$1.4M0——
2012-12-14$1.38M$1.38M0——
2012-12-13$1.38M$1.38M0——
2012-12-12$1.43M$1.43M1——
2012-12-11$1.42M$1.42M0——
2012-12-10$1.39M$1.39M1——
2012-12-07$1.36M$1.36M1——
2012-12-06$1.39M$1.39M1——
2012-12-05$1.44M$1.44M1——
2012-12-04$1.4M$1.4M6——
2012-12-03$1.74M$1.74M4——
2012-11-30$1.46M$1.46M0——
2012-11-29$1.47M$1.47M1——
2012-11-28$1.47M$1.47M2——
2012-11-27$1.4M$1.4M1——
2012-11-26$1.28M$1.28M0——
2012-11-23$1.24M$1.24M0——
2012-11-21$1.22M$1.22M0——
2012-11-20$1.21M$1.21M1——
2012-11-19$1.17M$1.17M0——
2012-11-16$1.16M$1.16M0——
2012-11-15$1.12M$1.12M0——
2012-11-14$1.18M$1.18M0——
2012-11-13$1.22M$1.22M2——
2012-11-12$1.08M$1.08M0——
2012-11-09$1.15M$1.15M0——
2012-11-08$1.16M$1.16M0——
2012-11-07$1.18M$1.18M0——
2012-11-06$1.24M$1.24M0——
2012-11-05$1.13M$1.13M0——
2012-11-02$1.08M$1.08M0——
2012-11-01$1.05M$1.05M0——
2012-10-31$1.05M$1.05M0——
2012-10-26$1.13M$1.13M1——
2012-10-25$1.18M$1.18M1——
2012-10-24$1.22M$1.22M0——
2012-10-23$1.25M$1.25M1——
2012-10-22$1.28M$1.28M0——
2012-10-19$1.31M$1.31M0——
2012-10-18$1.33M$1.33M0——
2012-10-17$1.35M$1.35M1——
2012-10-16$1.36M$1.36M1——
2012-10-15$1.39M$1.39M1——
2012-10-12$1.29M$1.29M1——
2012-10-11$1.32M$1.32M1——
2012-10-10$1.35M$1.35M1——
2012-10-09$1.39M$1.39M2——
2012-10-08$1.5M$1.5M1——
2012-10-05$1.52M$1.52M3——
2012-10-04$1.5M$1.5M4——
2012-10-03$1.33M$1.33M2——
2012-10-02$1.31M$1.31M2——
2012-10-01$1.38M$1.38M1——
2012-09-28$1.46M$1.46M1——
2012-09-27$1.52M$1.52M2——
2012-09-26$1.4M$1.4M1——
2012-09-25$1.43M$1.43M1——
2012-09-24$1.38M$1.38M1——
2012-09-21$1.47M$1.47M1——
2012-09-20$1.52M$1.52M2——
2012-09-19$1.66M$1.66M3——
2012-09-18$1.64M$1.64M4——
2012-09-17$1.53M$1.53M4——
2012-09-14$1.35M$1.35M10——
2012-09-13$1.61M$1.61M14——
2012-09-12$1.17M$1.17M2——
2012-09-11$924,300.00$924,300.003——
2012-09-10$912,600.00$912,600.002——
2012-09-07$783,900.00$783,900.000——
2012-09-06$760,500.00$760,500.000——
2012-09-05$725,400.00$725,400.000——
2012-09-04$783,900.00$783,900.001——
2012-08-31$748,800.00$748,800.001——
2012-08-30$643,500.00$643,500.000——
2012-08-29$585,000.00$585,000.000——
2012-08-28$608,400.00$608,400.000——
2012-08-27$573,300.00$573,300.001——
2012-08-24$526,500.00$526,500.000——
2012-08-23$631,800.00$631,800.000——
2012-08-22$666,900.00$666,900.000——
2012-08-21$666,900.00$666,900.000——
2012-08-20$608,400.00$608,400.000——
2012-08-17$573,300.00$573,300.000——
2012-08-16$573,300.00$573,300.000——
2012-08-15$608,400.00$608,400.001——
2012-08-14$772,200.00$772,200.000——
2012-08-13$877,500.00$877,500.000——
2012-08-10$877,500.00$877,500.000——
2012-08-09$924,300.00$924,300.000——
2012-08-08$936,000.00$936,000.000——
2012-08-07$1.01M$1.01M0——
2012-08-06$1.02M$1.02M0——
2012-08-03$1.06M$1.06M0——
2012-08-02$1.05M$1.05M0——
2012-08-01$1.09M$1.09M0——
2012-07-31$1.09M$1.09M0——
2012-07-30$1.13M$1.13M0——
2012-07-27$1.13M$1.13M0——
2012-07-26$1.13M$1.13M0——
2012-07-25$1.08M$1.08M0——
2012-07-24$1.08M$1.08M0——
2012-07-23$1.09M$1.09M0——
2012-07-20$1.08M$1.08M0——
2012-07-19$1.1M$1.1M0——
2012-07-18$1.11M$1.11M0——
2012-07-17$1.16M$1.16M0——
2012-07-16$1.1M$1.1M0——
2012-07-13$1.11M$1.11M0——
2012-07-12$1.06M$1.06M0——
2012-07-11$1.12M$1.12M0——
2012-07-10$1.12M$1.12M0——
2012-07-09$1.15M$1.15M0——
2012-07-06$1.17M$1.17M0——
2012-07-05$1.17M$1.17M0——
2012-07-03$1.17M$1.17M0——
2012-07-02$1.11M$1.11M0——
2012-06-29$1.08M$1.08M0——
2012-06-28$1.01M$1.01M0——
2012-06-27$947,700.00$947,700.000——
2012-06-26$994,500.00$994,500.000——
2012-06-25$889,200.00$889,200.000——
2012-06-22$1.01M$1.01M0——
2012-06-21$1.01M$1.01M0——
2012-06-20$959,400.00$959,400.000——
2012-06-19$959,400.00$959,400.000——
2012-06-18$1.03M$1.03M0——
2012-06-15$1.05M$1.05M0——
2012-06-14$1.05M$1.05M0——
2012-06-13$1.08M$1.08M0——
2012-06-12$1.04M$1.04M0——
2012-06-11$1.06M$1.06M0——
2012-06-08$1.08M$1.08M0——
2012-06-07$1.05M$1.05M0——
2012-06-06$1.06M$1.06M0——
2012-06-05$1.09M$1.09M0——
2012-06-04$1.08M$1.08M0——
2012-06-01$1.09M$1.09M0——
2012-05-31$1.16M$1.16M0——
2012-05-30$1.08M$1.08M0——
2012-05-29$1.06M$1.06M0——
2012-05-25$1.1M$1.1M0——
2012-05-24$1.11M$1.11M0——
2012-05-23$1.06M$1.06M0——
2012-05-22$1.05M$1.05M0——
2012-05-21$1.05M$1.05M0——
2012-05-18$1.06M$1.06M0——
2012-05-17$1.05M$1.05M0——
2012-05-16$1.1M$1.1M0——
2012-05-15$1.09M$1.09M0——
2012-05-14$1.11M$1.11M0——
2012-05-11$1.13M$1.13M0——
2012-05-10$1.15M$1.15M0——
2012-05-09$1.13M$1.13M0——
2012-05-08$1.12M$1.12M0——
2012-05-07$1.12M$1.12M0——
2012-05-04$1.12M$1.12M0——
2012-05-03$1.12M$1.12M0——
2012-05-02$1.15M$1.15M0——
2012-05-01$1.12M$1.12M0——
2012-04-30$1.16M$1.16M0——
2012-04-27$1.19M$1.19M0——
2012-04-26$1.18M$1.18M0——
2012-04-25$1.22M$1.22M0——
2012-04-24$1.19M$1.19M0——
2012-04-23$1.21M$1.21M0——
2012-04-20$1.21M$1.21M0——
2012-04-19$1.21M$1.21M0——
2012-04-18$1.21M$1.21M0——
2012-04-17$1.23M$1.23M0——
2012-04-16$1.24M$1.24M0——
2012-04-13$1.26M$1.26M0——
2012-04-12$1.25M$1.25M0——
2012-04-11$1.28M$1.28M0——
2012-04-10$1.25M$1.25M0——
2012-04-09$1.32M$1.32M0——
2012-04-05$1.33M$1.33M0——
2012-04-04$1.35M$1.35M0——
2012-04-03$1.33M$1.33M0——
2012-04-02$1.33M$1.33M0——
2012-03-30$1.31M$1.31M0——
2012-03-29$1.29M$1.29M0——
2012-03-28$1.26M$1.26M0——
2012-03-27$1.23M$1.23M0——
2012-03-26$1.29M$1.29M0——
2012-03-23$1.31M$1.31M0——
2012-03-22$1.33M$1.33M0——
2012-03-21$1.33M$1.33M0——
2012-03-20$1.33M$1.33M0——
2012-03-19$1.33M$1.33M0——
2012-03-16$1.36M$1.36M0——
2012-03-15$1.36M$1.36M0——
2012-03-14$1.36M$1.36M0——
2012-03-13$1.33M$1.33M0——
2012-03-12$1.33M$1.33M0——
2012-03-09$1.35M$1.35M0——
2012-03-08$1.36M$1.36M0——
2012-03-07$1.35M$1.35M0——
2012-03-06$1.37M$1.37M0——
2012-03-05$1.35M$1.35M0——
2012-03-02$1.35M$1.35M0——
2012-03-01$1.33M$1.33M0——
2012-02-29$1.35M$1.35M0——
2012-02-28$1.37M$1.37M0——
2012-02-27$1.37M$1.37M0——
2012-02-24$1.37M$1.37M0——
2012-02-23$1.36M$1.36M0——
2012-02-22$1.37M$1.37M0——
2012-02-21$1.37M$1.37M0——
2012-02-17$1.39M$1.39M0——
2012-02-16$1.36M$1.36M0——
2012-02-15$1.36M$1.36M0——
2012-02-14$1.39M$1.39M0——
2012-02-13$1.46M$1.46M0——
2012-02-10$1.42M$1.42M0——
2012-02-09$1.39M$1.39M0——
2012-02-08$1.36M$1.36M0——
2012-02-07$1.39M$1.39M0——
2012-02-06$1.28M$1.28M0——
2012-02-03$1.19M$1.19M0——
2012-02-02$1.19M$1.19M0——
2012-02-01$1.21M$1.21M0——
2012-01-31$1.21M$1.21M0——
2012-01-30$1.17M$1.17M0——
2012-01-27$1.18M$1.18M0——
2012-01-26$1.15M$1.15M0——
2012-01-25$1.18M$1.18M0——
2012-01-24$1.22M$1.22M0——
2012-01-23$1.16M$1.16M0——
2012-01-20$1.24M$1.24M0——
2012-01-19$1.21M$1.21M0——
2012-01-18$1.29M$1.29M0——
2012-01-17$1.29M$1.29M0——
2012-01-13$1.24M$1.24M0——
2012-01-12$1.22M$1.22M0——
2012-01-11$1.21M$1.21M0——
2012-01-10$1.29M$1.29M0——
2012-01-09$1.16M$1.16M0——
2012-01-06$1.15M$1.15M0——
2012-01-05$1.17M$1.17M0——
2012-01-04$1.18M$1.18M0——
2012-01-03$1.17M$1.17M0——