Palisade Bio Stock Price History
NASDAQ: PALIHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
1.54+0.09 (+6.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PALI price history at a glance
The price history for Palisade Bio (PALI) on this page begins on March 26, 2007, when the stock closed at $3,744,000.00; it most recently closed at $1.54 on October 5, 2026. The highest price in this record is $5,627,700.00, reached on June 2, 2014; the latest close is 100.0% below that peak. Across the 18 complete calendar years in the table, PALI finished higher in 5 and lower in 13. Its best year was 2013 (+128.5%) and its worst was 2022 (-92.0%).
Over roughly 20 years the share price changed -100.0%, a -52.9% compound annual price return (excluding dividends). In the last 12 months alone, PALI has lost 23.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $5,627,700.00
- Date of high
- Jun 2, 2014
- Low since 2007
- $0.53
- Date of low
- Sep 8, 2025
- 52-week high
- $2.86
- 52-week low
- $1.32
- Last close
- $1.54
PALI returns
1 week
+6.94%
1 month
-24.88%
3 months
-21.43%
6 months
-15.38%
Year to date
-34.47%
1 year
-23.00%
3 years
-81.33%
5 years
-99.93%
PALI price return, excluding dividends.
PALI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.54 | -38.40% |
| 2025 | 2.50 | +31.58% |
| 2024 | 1.90 | -78.53% |
| 2023 | 8.85 | -88.65% |
| 2022 | 78.00 | -92.00% |
| 2021 | 975.00 | -75.38% |
| 2020 | 3,960.00 | -14.56% |
| 2019 | 4,635.00 | -86.08% |
| 2018 | 33,300.00 | -78.49% |
| 2017 | 154,800.00 | -51.00% |
| 2016 | 315,900.00 | -73.79% |
| 2015 | 1,205,100.00 | -63.35% |
| 2014 | 3,287,700.00 | -5.39% |
| 2013 | 3,474,900.00 | +128.46% |
| 2012 | 1,521,000.00 | +34.02% |
| 2011 | 1,134,900.00 | -54.25% |
| 2010 | 2,480,400.00 | +18.44% |
| 2009 | 2,094,300.00 | +7.19% |
| 2008 | 1,953,900.00 | -47.81% |
| 2007* | 3,744,000.00 | 0.00% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
PALI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.49 | 1.57 | 1.47 | 1.54 | +6.21% | |
| 1.47 | 1.48 | 1.38 | 1.45 | -2.03% | |
| 1.46 | 1.48 | 1.44 | 1.48 | -0.67% | |
| 1.51 | 1.55 | 1.47 | 1.49 | +2.05% | |
| 1.44 | 1.48 | 1.41 | 1.46 | +1.39% | |
| 1.46 | 1.48 | 1.43 | 1.44 | +0.70% | |
| 1.39 | 1.46 | 1.37 | 1.43 | +5.93% | |
| 1.44 | 1.46 | 1.32 | 1.35 | -6.90% | |
| 1.54 | 1.55 | 1.42 | 1.45 | -3.33% | |
| 1.45 | 1.53 | 1.43 | 1.50 | +3.45% | |
| 1.57 | 1.59 | 1.45 | 1.45 | -7.64% | |
| 1.60 | 1.60 | 1.50 | 1.57 | -1.88% | |
| 1.69 | 1.70 | 1.59 | 1.60 | -5.33% | |
| 1.71 | 1.71 | 1.60 | 1.69 | 0.00% | |
| 1.64 | 1.69 | 1.60 | 1.69 | +6.29% | |
| 1.68 | 1.72 | 1.59 | 1.59 | -6.47% | |
| 1.75 | 1.76 | 1.65 | 1.70 | +0.59% | |
| 2.04 | 2.04 | 1.67 | 1.69 | -16.34% | |
| 2.05 | 2.06 | 1.96 | 2.02 | -1.46% | |
| 2.05 | 2.11 | 2.02 | 2.05 | -0.49% | |
| 2.05 | 2.10 | 2.02 | 2.06 | +2.49% | |
| 2.05 | 2.11 | 2.01 | 2.01 | -1.95% | |
| 2.17 | 2.21 | 2.05 | 2.05 | -6.82% | |
| 2.09 | 2.24 | 2.08 | 2.20 | +5.26% | |
| 2.03 | 2.12 | 2.00 | 2.09 | +1.95% | |
| 2.01 | 2.05 | 1.97 | 2.05 | +3.02% | |
| 1.96 | 2.01 | 1.95 | 1.99 | +1.53% | |
| 1.96 | 1.98 | 1.92 | 1.96 | +0.51% | |
| 2.02 | 2.02 | 1.93 | 1.95 | -2.50% | |
| 2.10 | 2.11 | 1.99 | 2.00 | -5.21% | |
| 2.12 | 2.16 | 2.10 | 2.11 | -0.94% | |
| 2.06 | 2.14 | 2.03 | 2.13 | +2.90% | |
| 2.02 | 2.10 | 1.98 | 2.07 | +2.99% | |
| 2.10 | 2.10 | 2.00 | 2.01 | -4.29% | |
| 2.09 | 2.14 | 2.08 | 2.10 | +1.94% | |
| 2.14 | 2.15 | 2.03 | 2.06 | -4.63% | |
| 2.10 | 2.19 | 2.09 | 2.16 | +5.88% | |
| 2.15 | 2.15 | 2.01 | 2.04 | -5.12% | |
| 2.13 | 2.22 | 2.10 | 2.15 | +0.47% | |
| 2.12 | 2.15 | 2.06 | 2.14 | -0.47% | |
| 1.99 | 2.15 | 1.98 | 2.15 | +9.69% | |
| 2.14 | 2.18 | 1.95 | 1.96 | -8.41% | |
| 2.05 | 2.15 | 2.05 | 2.14 | +1.90% | |
| 2.05 | 2.10 | 2.03 | 2.10 | -0.47% | |
| 2.08 | 2.12 | 2.05 | 2.11 | +0.96% | |
| 2.09 | 2.15 | 2.07 | 2.09 | -1.42% | |
| 2.05 | 2.14 | 2.05 | 2.12 | +2.42% | |
| 1.93 | 2.08 | 1.92 | 2.07 | +6.70% | |
| 1.90 | 1.97 | 1.89 | 1.94 | +2.11% | |
| 1.94 | 1.95 | 1.86 | 1.90 | -3.06% | |
| 1.95 | 1.99 | 1.94 | 1.96 | 0.00% | |
| 2.02 | 2.02 | 1.91 | 1.96 | -2.97% | |
| 2.02 | 2.03 | 1.96 | 2.02 | -0.49% | |
| 1.96 | 2.05 | 1.96 | 2.03 | +4.10% | |
| 2.04 | 2.05 | 1.90 | 1.95 | -3.47% | |
| 2.03 | 2.20 | 1.97 | 2.02 | +6.32% | |
| 1.90 | 1.99 | 1.88 | 1.90 | -1.04% | |
| 1.91 | 1.98 | 1.90 | 1.92 | +0.52% | |
| 1.96 | 2.00 | 1.90 | 1.91 | -3.05% | |
| 1.86 | 2.03 | 1.84 | 1.97 | +4.23% | |
| 2.02 | 2.04 | 1.86 | 1.89 | -6.90% | |
| 1.92 | 2.05 | 1.88 | 2.03 | +5.18% | |
| 1.93 | 1.96 | 1.85 | 1.93 | +2.12% | |
| 1.99 | 2.00 | 1.89 | 1.89 | -3.57% | |
| 1.99 | 1.99 | 1.87 | 1.96 | -0.51% | |
| 2.10 | 2.15 | 1.90 | 1.97 | -3.90% | |
| 2.05 | 2.13 | 1.97 | 2.05 | -1.44% | |
| 2.17 | 2.17 | 1.99 | 2.08 | +1.96% | |
| 2.10 | 2.22 | 2.04 | 2.04 | -2.86% | |
| 2.01 | 2.11 | 1.96 | 2.10 | +6.60% | |
| 2.10 | 2.17 | 1.96 | 1.97 | -5.74% | |
| 2.20 | 2.29 | 2.05 | 2.09 | -6.28% | |
| 1.93 | 2.27 | 1.91 | 2.23 | +17.99% | |
| 1.80 | 1.90 | 1.78 | 1.89 | +5.00% | |
| 1.93 | 1.95 | 1.78 | 1.80 | -6.25% | |
| 1.93 | 1.98 | 1.90 | 1.92 | -1.03% | |
| 1.82 | 2.03 | 1.82 | 1.94 | +5.43% | |
| 1.90 | 1.97 | 1.82 | 1.84 | -1.60% | |
| 1.79 | 1.93 | 1.79 | 1.87 | +6.25% | |
| 1.79 | 1.84 | 1.73 | 1.76 | -1.12% | |
| 1.68 | 1.81 | 1.65 | 1.78 | +5.33% | |
| 1.72 | 1.74 | 1.68 | 1.69 | -1.17% | |
| 1.78 | 1.81 | 1.69 | 1.71 | -3.93% | |
| 1.67 | 1.81 | 1.66 | 1.78 | +5.95% | |
| 1.68 | 1.75 | 1.66 | 1.68 | -0.59% | |
| 1.75 | 1.76 | 1.64 | 1.69 | -2.87% | |
| 1.78 | 1.80 | 1.72 | 1.74 | 0.00% | |
| 1.93 | 1.94 | 1.66 | 1.74 | -9.84% | |
| 1.90 | 2.06 | 1.89 | 1.93 | 0.00% | |
| 1.88 | 1.96 | 1.84 | 1.93 | +3.76% | |
| 2.05 | 2.14 | 1.85 | 1.86 | -10.58% | |
| 2.10 | 2.14 | 2.08 | 2.08 | -1.89% | |
| 2.06 | 2.13 | 2.06 | 2.12 | +2.91% | |
| 2.05 | 2.15 | 2.05 | 2.06 | -0.48% | |
| 1.96 | 2.16 | 1.96 | 2.07 | +4.02% | |
| 1.94 | 2.00 | 1.94 | 1.99 | +2.05% | |
| 2.01 | 2.07 | 1.95 | 1.95 | -2.99% | |
| 1.86 | 2.06 | 1.83 | 2.01 | +6.91% | |
| 1.82 | 1.91 | 1.82 | 1.88 | +3.87% | |
| 1.81 | 1.86 | 1.81 | 1.81 | 0.00% | |
| 1.83 | 1.92 | 1.80 | 1.81 | -1.09% | |
| 1.80 | 1.86 | 1.76 | 1.83 | +1.10% | |
| 1.87 | 1.87 | 1.81 | 1.81 | -3.21% | |
| 1.92 | 1.96 | 1.86 | 1.87 | -2.60% | |
| 1.94 | 1.98 | 1.89 | 1.92 | -1.03% | |
| 1.81 | 1.98 | 1.77 | 1.94 | +7.78% | |
| 1.98 | 1.99 | 1.80 | 1.80 | -9.55% | |
| 1.99 | 2.04 | 1.91 | 1.99 | -0.50% | |
| 1.98 | 2.00 | 1.90 | 2.00 | +1.52% | |
| 2.16 | 2.22 | 1.96 | 1.97 | -7.51% | |
| 2.00 | 2.16 | 1.98 | 2.13 | +7.04% | |
| 2.01 | 2.01 | 1.90 | 1.99 | -0.50% | |
| 1.95 | 2.03 | 1.94 | 2.00 | +3.63% | |
| 1.95 | 2.00 | 1.92 | 1.93 | -1.03% | |
| 1.96 | 2.05 | 1.94 | 1.95 | -0.51% | |
| 2.05 | 2.18 | 1.93 | 1.96 | -5.77% | |
| 2.18 | 2.19 | 2.03 | 2.08 | -4.15% | |
| 2.35 | 2.39 | 2.15 | 2.17 | -7.26% | |
| 2.80 | 2.86 | 2.29 | 2.34 | -16.43% | |
| 2.49 | 2.80 | 2.41 | 2.80 | +12.00% | |
| 2.34 | 2.53 | 2.34 | 2.50 | +4.17% | |
| 2.35 | 2.45 | 2.28 | 2.40 | +3.00% | |
| 2.34 | 2.44 | 2.27 | 2.33 | -0.43% | |
| 2.09 | 2.35 | 2.09 | 2.34 | +13.59% | |
| 1.98 | 2.10 | 1.97 | 2.06 | +3.52% | |
| 1.85 | 2.01 | 1.85 | 1.99 | +9.34% | |
| 1.98 | 2.00 | 1.79 | 1.82 | -8.08% | |
| 1.88 | 2.02 | 1.88 | 1.98 | +5.88% | |
| 1.96 | 2.00 | 1.86 | 1.87 | -2.09% | |
| 1.91 | 1.96 | 1.87 | 1.91 | -1.04% | |
| 1.89 | 2.02 | 1.87 | 1.93 | +2.12% | |
| 1.85 | 1.92 | 1.81 | 1.89 | +0.53% | |
| 1.74 | 1.95 | 1.73 | 1.88 | +7.43% | |
| 1.77 | 1.87 | 1.48 | 1.75 | -1.69% | |
| 1.95 | 1.98 | 1.71 | 1.78 | -11.00% | |
| 1.94 | 2.00 | 1.93 | 2.00 | +2.04% | |
| 2.03 | 2.16 | 1.92 | 1.96 | -2.00% | |
| 2.02 | 2.16 | 1.99 | 2.00 | 0.00% | |
| 1.90 | 2.02 | 1.83 | 2.00 | +4.71% | |
| 1.91 | 1.94 | 1.84 | 1.91 | +1.06% | |
| 1.98 | 2.02 | 1.85 | 1.89 | -5.03% | |
| 1.90 | 2.03 | 1.86 | 1.99 | +1.02% | |
| 1.97 | 2.01 | 1.90 | 1.97 | -1.01% | |
| 1.99 | 2.04 | 1.98 | 1.99 | 0.00% | |
| 1.96 | 2.09 | 1.96 | 1.99 | +2.58% | |
| 2.00 | 2.08 | 1.94 | 1.94 | -4.43% | |
| 1.98 | 2.05 | 1.88 | 2.03 | +1.50% | |
| 1.90 | 2.01 | 1.89 | 2.00 | +4.17% | |
| 1.74 | 1.95 | 1.74 | 1.92 | +10.34% | |
| 1.64 | 1.74 | 1.63 | 1.74 | +6.75% | |
| 1.64 | 1.67 | 1.61 | 1.63 | -0.61% | |
| 1.72 | 1.76 | 1.61 | 1.64 | -5.75% | |
| 1.72 | 1.77 | 1.67 | 1.74 | +2.96% | |
| 1.77 | 1.77 | 1.66 | 1.69 | -6.63% | |
| 1.75 | 1.85 | 1.71 | 1.81 | +2.26% | |
| 1.81 | 1.85 | 1.77 | 1.77 | -4.32% | |
| 1.93 | 1.93 | 1.79 | 1.85 | -2.63% | |
| 1.82 | 1.93 | 1.80 | 1.90 | +6.15% | |
| 1.63 | 1.80 | 1.61 | 1.79 | +11.18% | |
| 1.60 | 1.62 | 1.56 | 1.61 | +0.63% | |
| 1.66 | 1.67 | 1.58 | 1.60 | -1.84% | |
| 1.70 | 1.71 | 1.60 | 1.63 | -3.55% | |
| 1.70 | 1.77 | 1.66 | 1.69 | -0.59% | |
| 1.71 | 1.76 | 1.65 | 1.70 | -1.73% | |
| 1.75 | 1.84 | 1.72 | 1.73 | -0.57% | |
| 1.73 | 1.78 | 1.70 | 1.74 | 0.00% | |
| 1.78 | 1.79 | 1.65 | 1.74 | +0.58% | |
| 1.72 | 1.84 | 1.72 | 1.73 | +0.58% | |
| 1.61 | 1.80 | 1.60 | 1.72 | +4.88% | |
| 1.51 | 1.68 | 1.51 | 1.64 | +9.33% | |
| 1.56 | 1.58 | 1.48 | 1.50 | -5.06% | |
| 1.66 | 1.66 | 1.56 | 1.58 | -4.82% | |
| 1.62 | 1.68 | 1.59 | 1.66 | +3.11% | |
| 1.49 | 1.67 | 1.49 | 1.61 | +8.05% | |
| 1.60 | 1.63 | 1.45 | 1.49 | -7.45% | |
| 1.69 | 1.70 | 1.57 | 1.61 | -3.59% | |
| 1.81 | 1.82 | 1.67 | 1.67 | -7.73% | |
| 1.80 | 1.85 | 1.78 | 1.81 | 0.00% | |
| 1.85 | 1.93 | 1.80 | 1.81 | -5.24% | |
| 1.88 | 1.96 | 1.83 | 1.91 | +3.24% | |
| 1.79 | 1.93 | 1.77 | 1.85 | +5.71% | |
| 1.89 | 1.90 | 1.71 | 1.75 | -7.41% | |
| 1.66 | 1.90 | 1.66 | 1.89 | +13.86% | |
| 1.79 | 1.81 | 1.64 | 1.66 | -5.14% | |
| 1.94 | 1.94 | 1.75 | 1.75 | -10.26% | |
| 1.91 | 2.01 | 1.83 | 1.95 | +3.17% | |
| 1.89 | 1.91 | 1.82 | 1.89 | -0.53% | |
| 1.99 | 1.99 | 1.80 | 1.90 | -4.52% | |
| 1.97 | 2.03 | 1.86 | 1.99 | +4.74% | |
| 1.99 | 2.01 | 1.85 | 1.90 | -5.94% | |
| 2.01 | 2.12 | 1.90 | 2.02 | +5.21% | |
| 2.11 | 2.11 | 1.92 | 1.92 | -8.57% | |
| 2.52 | 2.55 | 2.08 | 2.10 | -16.00% | |
| 2.35 | 2.54 | 2.29 | 2.50 | +6.38% | |
| 2.35 | 2.37 | 2.24 | 2.35 | -0.42% | |
| 2.64 | 2.64 | 2.35 | 2.36 | -4.84% | |
| 2.33 | 2.57 | 2.29 | 2.48 | +15.35% | |
| 2.18 | 2.18 | 2.10 | 2.15 | -2.27% | |
| 2.08 | 2.30 | 2.06 | 2.20 | +5.26% | |
| 2.05 | 2.19 | 2.02 | 2.09 | +0.48% | |
| 1.98 | 2.15 | 1.93 | 2.08 | +13.66% | |
| 1.69 | 1.86 | 1.69 | 1.83 | +9.58% | |
| 1.73 | 1.77 | 1.65 | 1.67 | -0.60% | |
| 1.74 | 1.77 | 1.68 | 1.68 | -2.33% | |
| 1.78 | 1.83 | 1.65 | 1.72 | -4.97% | |
| 1.96 | 1.98 | 1.78 | 1.81 | -6.70% | |
| 2.20 | 2.21 | 1.93 | 1.94 | -11.82% | |
| 2.18 | 2.27 | 2.12 | 2.20 | +4.76% | |
| 2.07 | 2.20 | 1.98 | 2.10 | +10.53% | |
| 1.78 | 2.00 | 1.73 | 1.90 | +4.97% | |
| 1.81 | 1.84 | 1.75 | 1.81 | +0.56% | |
| 1.81 | 1.83 | 1.75 | 1.80 | 0.00% | |
| 1.73 | 1.86 | 1.69 | 1.80 | +6.51% | |
| 1.83 | 1.83 | 1.65 | 1.69 | -7.65% | |
| 1.88 | 1.93 | 1.70 | 1.83 | -2.14% | |
| 2.07 | 2.07 | 1.85 | 1.87 | -11.37% | |
| 2.16 | 2.26 | 2.09 | 2.11 | -5.38% | |
| 2.17 | 2.29 | 2.00 | 2.23 | +3.72% | |
| 2.28 | 2.31 | 2.13 | 2.15 | -5.70% | |
| 2.15 | 2.32 | 2.13 | 2.28 | +7.04% | |
| 2.34 | 2.36 | 2.11 | 2.13 | -8.97% | |
| 2.23 | 2.45 | 2.22 | 2.34 | +7.83% | |
| 2.09 | 2.32 | 2.08 | 2.17 | +4.83% | |
| 2.03 | 2.19 | 2.00 | 2.07 | 0.00% | |
| 2.14 | 2.30 | 2.03 | 2.07 | -3.27% | |
| 1.85 | 2.23 | 1.85 | 2.14 | +14.44% | |
| 2.00 | 2.02 | 1.83 | 1.87 | -8.33% | |
| 1.82 | 2.07 | 1.82 | 2.04 | +12.09% | |
| 1.76 | 1.86 | 1.65 | 1.82 | +2.82% | |
| 1.71 | 1.82 | 1.69 | 1.77 | +5.36% | |
| 1.63 | 1.70 | 1.52 | 1.68 | +1.20% | |
| 1.69 | 1.78 | 1.65 | 1.66 | -1.19% | |
| 1.80 | 1.84 | 1.66 | 1.68 | -8.70% | |
| 1.91 | 1.97 | 1.80 | 1.84 | -8.00% | |
| 1.99 | 2.03 | 1.77 | 2.00 | -3.38% | |
| 1.99 | 2.09 | 1.92 | 2.07 | +6.70% | |
| 2.00 | 2.12 | 1.92 | 1.94 | -8.49% | |
| 1.88 | 2.14 | 1.88 | 2.12 | +14.59% | |
| 1.67 | 1.87 | 1.64 | 1.85 | +11.45% | |
| 1.72 | 1.74 | 1.61 | 1.66 | -4.60% | |
| 1.74 | 1.78 | 1.69 | 1.74 | -1.69% | |
| 1.60 | 1.78 | 1.60 | 1.77 | +8.59% | |
| 1.75 | 1.77 | 1.56 | 1.63 | -7.91% | |
| 1.85 | 1.90 | 1.76 | 1.77 | -4.84% | |
| 1.73 | 1.89 | 1.66 | 1.86 | +6.90% | |
| 1.71 | 1.88 | 1.70 | 1.74 | +0.58% | |
| 1.75 | 1.90 | 1.67 | 1.73 | 0.00% | |
| 1.84 | 1.85 | 1.66 | 1.73 | -6.49% | |
| 1.83 | 1.92 | 1.75 | 1.85 | 0.00% | |
| 2.03 | 2.03 | 1.70 | 1.85 | -7.50% | |
| 2.07 | 2.14 | 1.83 | 2.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PALI chart for longer ranges.