XNAS
Datos históricos de Palisade Bio, Inc.
Palisade Bio, Inc. · PALI
$1.54
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:23:18 UTC
- Variación en el periodo
- −16.76%
- Máximo
- US$2.86
- 22 de abril de 2026
- Mínimo
- US$1.32
- 30 de septiembre de 2026
- Volumen medio diario
- 3.89 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.49 | 1.57 | 1.47 | 1.54 | +6.21% | 1.84 M |
| 8 oct 2026 | 1.47 | 1.48 | 1.38 | 1.45 | −2.03% | 2.09 M |
| 7 oct 2026 | 1.46 | 1.48 | 1.44 | 1.48 | −0.67% | 825,232.096 |
| 6 oct 2026 | 1.51 | 1.55 | 1.47 | 1.49 | +2.05% | 1.97 M |
| 5 oct 2026 | 1.44 | 1.48 | 1.41 | 1.46 | +1.39% | 1.6 M |
| 2 oct 2026 | 1.46 | 1.48 | 1.43 | 1.44 | +0.70% | 2 M |
| 1 oct 2026 | 1.39 | 1.46 | 1.37 | 1.43 | +5.93% | 2.65 M |
| 30 sep 2026 | 1.44 | 1.46 | 1.32 | 1.35 | −6.90% | 4.77 M |
| 29 sep 2026 | 1.54 | 1.55 | 1.42 | 1.45 | −3.33% | 2.17 M |
| 28 sep 2026 | 1.45 | 1.53 | 1.43 | 1.50 | +3.45% | 8.68 M |
| 25 sep 2026 | 1.57 | 1.59 | 1.45 | 1.45 | −7.64% | 5.78 M |
| 24 sep 2026 | 1.60 | 1.60 | 1.50 | 1.57 | −1.88% | 3.26 M |
| 23 sep 2026 | 1.69 | 1.70 | 1.59 | 1.60 | −5.33% | 2.95 M |
| 22 sep 2026 | 1.71 | 1.71 | 1.60 | 1.69 | 0.00% | 4.98 M |
| 21 sep 2026 | 1.64 | 1.69 | 1.60 | 1.69 | +6.29% | 3.57 M |
| 18 sep 2026 | 1.68 | 1.72 | 1.59 | 1.59 | −6.47% | 6.87 M |
| 17 sep 2026 | 1.75 | 1.76 | 1.65 | 1.70 | +0.59% | 5.4 M |
| 16 sep 2026 | 2.04 | 2.04 | 1.67 | 1.69 | −16.13% | 8.41 M |
| 15 sep 2026 | 2.05 | 2.06 | 1.96 | 2.02 | −1.71% | 4.49 M |
| 14 sep 2026 | 2.05 | 2.11 | 2.02 | 2.05 | −0.49% | 1.81 M |
| 11 sep 2026 | 2.05 | 2.10 | 2.02 | 2.06 | +2.49% | 2.4 M |
| 10 sep 2026 | 2.05 | 2.11 | 2.01 | 2.01 | −1.95% | 2.65 M |
| 9 sep 2026 | 2.17 | 2.21 | 2.05 | 2.05 | −6.82% | 2.77 M |
| 8 sep 2026 | 2.09 | 2.24 | 2.08 | 2.20 | +5.26% | 3.53 M |
| 4 sep 2026 | 2.03 | 2.12 | 2.00 | 2.09 | +2.20% | 1.76 M |
| 3 sep 2026 | 2.01 | 2.05 | 1.97 | 2.05 | +2.76% | 1.09 M |
| 2 sep 2026 | 1.96 | 2.01 | 1.95 | 1.99 | +1.53% | 731,450.428 |
| 1 sep 2026 | 1.96 | 1.98 | 1.92 | 1.96 | +0.51% | 879,447.786 |
| 31 ago 2026 | 2.02 | 2.02 | 1.93 | 1.95 | −2.50% | 1.65 M |
| 28 ago 2026 | 2.10 | 2.11 | 1.99 | 2.00 | −5.21% | 2.13 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.