Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Palisade Bio Inc (NQ: PALI )

4.610 +0.040 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 4.240 8.540 4.225 5.200 90,398,456 +1.98(+61.49%)
Dec 29, 2022 1.830 3.590 1.830 3.220 13,273,642 +1.41(+77.90%)
Dec 28, 2022 1.790 1.920 1.740 1.810 108,709 +0.01(+0.56%)
Dec 27, 2022 1.870 1.910 1.800 1.800 36,373 -0.11(-5.76%)
Dec 23, 2022 1.970 1.990 1.820 1.910 61,215 +0.03(+1.60%)
Dec 22, 2022 1.930 1.980 1.850 1.880 46,155 -0.07(-3.59%)
Dec 21, 2022 1.840 1.990 1.840 1.950 68,678 +0.04(+2.09%)
Dec 20, 2022 2.120 2.244 1.742 1.910 123,387 -0.26(-11.98%)
Dec 19, 2022 2.300 2.330 2.090 2.170 127,766 -0.17(-7.26%)
Dec 16, 2022 2.210 2.390 2.200 2.340 136,243 +0.05(+2.18%)
Dec 15, 2022 2.300 2.400 2.270 2.290 68,546 -0.09(-3.78%)
Dec 14, 2022 2.470 2.550 2.270 2.380 103,603 -0.18(-7.03%)
Dec 13, 2022 2.700 2.860 2.500 2.560 96,391 -0.14(-5.19%)
Dec 12, 2022 3.070 3.070 2.580 2.700 199,125 -0.36(-11.76%)
Dec 09, 2022 3.370 3.480 3.000 3.060 354,226 -0.38(-11.05%)
Dec 08, 2022 3.400 3.500 3.351 3.440 105,021 +0.02(+0.58%)
Dec 07, 2022 3.640 3.660 3.320 3.420 196,478 -0.25(-6.81%)
Dec 06, 2022 3.920 4.083 3.650 3.670 127,595 -0.34(-8.48%)
Dec 05, 2022 4.330 4.450 3.940 4.010 311,968 -0.23(-5.42%)
Dec 02, 2022 3.830 4.700 3.770 4.240 1,268,824 +0.39(+10.13%)
Dec 01, 2022 3.890 4.330 3.720 3.850 478,871 -0.04(-1.03%)
Nov 30, 2022 3.900 4.200 3.640 3.890 464,635 +0.01(+0.26%)
Nov 29, 2022 3.220 4.350 3.170 3.880 1,902,151 +0.45(+13.12%)
Nov 28, 2022 3.750 3.940 3.310 3.430 1,036,795 -0.32(-8.53%)
Nov 25, 2022 4.050 4.180 3.610 3.750 1,983,915 -0.22(-5.54%)
Nov 23, 2022 3.930 4.200 3.430 3.970 7,159,868 -0.05(-1.24%)
Nov 22, 2022 2.790 6.390 2.780 4.020 62,255,704 +1.81(+81.90%)
Nov 21, 2022 2.450 2.610 2.040 2.210 247,742 -0.24(-9.80%)
Nov 18, 2022 2.600 2.660 2.400 2.450 268,727 -0.21(-7.89%)
Nov 17, 2022 2.670 3.970 2.404 2.660 1,590,654 -0.16(-5.67%)
Nov 16, 2022 3.480 3.842 2.620 2.820 424,606 -0.52(-15.44%)
Nov 15, 2022 4.000 6.990 3.000 3.335 1,317,810 -0.76(-18.56%)
Nov 14, 2022 4.095 4.150 3.730 4.095 44,970 +0.00(+0.00%)
Nov 11, 2022 4.095 4.095 3.755 4.095 39,423 +0.33(+8.91%)
Nov 10, 2022 3.600 3.845 3.500 3.760 48,630 +0.26(+7.58%)
Nov 09, 2022 4.200 4.200 3.400 3.495 71,952 -0.58(-14.13%)
Nov 08, 2022 4.410 4.410 3.960 4.070 23,248 -0.26(-6.00%)
Nov 07, 2022 4.350 4.405 4.085 4.330 21,426 +0.05(+1.17%)
Nov 04, 2022 4.410 4.425 4.205 4.280 18,495 +0.11(+2.64%)
Nov 03, 2022 4.495 4.495 4.140 4.170 65,775 -0.38(-8.25%)
Nov 02, 2022 4.570 4.820 4.250 4.545 41,901 -0.08(-1.73%)
Nov 01, 2022 4.615 4.865 4.500 4.625 24,704 +0.07(+1.54%)
Oct 31, 2022 4.750 4.755 4.510 4.555 23,583 -0.19(-4.00%)
Oct 28, 2022 4.920 4.935 4.655 4.745 25,761 -0.16(-3.16%)
Oct 27, 2022 5.000 5.120 4.780 4.900 22,573 +0.02(+0.31%)
Oct 26, 2022 5.060 5.275 4.855 4.885 41,346 -0.12(-2.30%)
Oct 25, 2022 5.000 5.400 4.850 5.000 38,782 +0.00(+0.00%)
Oct 24, 2022 5.200 5.355 4.850 5.000 44,638 -0.20(-3.85%)
Oct 21, 2022 5.400 5.750 5.100 5.200 35,752 -0.13(-2.53%)
Oct 20, 2022 5.080 5.650 5.000 5.335 64,473 +0.25(+5.02%)
Oct 19, 2022 5.000 5.470 4.825 5.080 81,558 -0.15(-2.87%)
Oct 18, 2022 5.000 6.290 4.750 5.230 264,461 +0.23(+4.60%)
Oct 17, 2022 5.000 5.400 4.750 5.000 41,935 +0.25(+5.37%)
Oct 14, 2022 5.235 5.245 4.600 4.745 53,395 -0.37(-7.23%)
Oct 13, 2022 4.600 5.450 4.250 5.115 96,394 +0.51(+11.07%)
Oct 12, 2022 4.550 4.625 4.250 4.605 30,611 +0.10(+2.22%)
Oct 11, 2022 5.180 5.180 4.250 4.505 83,409 -0.66(-12.78%)
Oct 10, 2022 4.960 5.320 4.700 5.165 58,293 +0.20(+4.03%)
Oct 07, 2022 5.475 5.500 4.950 4.965 59,213 -0.69(-12.20%)
Oct 06, 2022 5.650 5.950 5.500 5.655 38,555 +0.16(+2.82%)
Oct 05, 2022 6.000 6.150 5.205 5.500 101,760 -0.22(-3.93%)
Oct 04, 2022 5.000 6.440 4.950 5.725 248,128 +0.84(+17.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.