Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Palisade Bio Inc (NQ: PALI )

4.820 +0.210 (+4.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 0.5351 0.5555 0.5310 0.5550 45,859 +0.01(+1.61%)
Oct 30, 2023 0.5325 0.5568 0.5300 0.5462 116,751 +0.01(+0.94%)
Oct 27, 2023 0.5801 0.5891 0.5380 0.5411 174,645 -0.04(-6.96%)
Oct 26, 2023 0.6100 0.6317 0.5800 0.5816 37,928 -0.03(-4.89%)
Oct 25, 2023 0.5965 0.6400 0.5890 0.6115 125,736 +0.01(+1.43%)
Oct 24, 2023 0.6020 0.6070 0.5720 0.6029 47,233 +0.00(+0.67%)
Oct 23, 2023 0.5900 0.6200 0.5825 0.5989 59,736 -0.02(-3.40%)
Oct 20, 2023 0.6220 0.6220 0.6000 0.6200 45,970 -0.02(-2.87%)
Oct 19, 2023 0.6127 0.6400 0.5680 0.6383 161,673 -0.00(-0.73%)
Oct 18, 2023 0.6450 0.6490 0.6240 0.6430 87,503 -0.01(-1.23%)
Oct 17, 2023 0.6129 0.6666 0.6010 0.6510 364,970 +0.05(+8.32%)
Oct 16, 2023 0.5430 0.6194 0.5440 0.6010 320,400 +0.05(+8.74%)
Oct 13, 2023 0.5444 0.5527 0.5391 0.5527 84,683 -0.00(-0.02%)
Oct 12, 2023 0.5300 0.5601 0.5300 0.5528 191,121 +0.00(+0.69%)
Oct 11, 2023 0.5600 0.5601 0.5250 0.5490 236,574 -0.01(-1.96%)
Oct 10, 2023 0.5300 0.5600 0.5300 0.5600 43,782 +0.02(+3.76%)
Oct 09, 2023 0.5500 0.5533 0.5300 0.5397 72,945 -0.01(-2.12%)
Oct 06, 2023 0.5490 0.5678 0.5410 0.5514 95,319 -0.02(-3.43%)
Oct 05, 2023 0.5700 0.5800 0.5502 0.5710 104,619 -0.00(-0.40%)
Oct 04, 2023 0.5470 0.5800 0.5430 0.5733 315,759 +0.01(+1.72%)
Oct 03, 2023 0.5739 0.5739 0.5360 0.5636 271,760 -0.01(-1.81%)
Oct 02, 2023 0.5500 0.5790 0.5400 0.5740 88,325 -0.01(-1.37%)
Sep 29, 2023 0.5282 0.5820 0.5282 0.5820 121,985 +0.04(+7.98%)
Sep 28, 2023 0.5300 0.5500 0.5242 0.5390 208,071 +0.01(+1.49%)
Sep 27, 2023 0.5292 0.5700 0.5200 0.5311 174,643 -0.01(-1.67%)
Sep 26, 2023 0.5300 0.5590 0.5220 0.5401 120,270 +0.01(+1.73%)
Sep 25, 2023 0.5400 0.5400 0.5254 0.5309 163,903 -0.02(-2.84%)
Sep 22, 2023 0.5800 0.5859 0.5301 0.5464 307,013 -0.03(-5.79%)
Sep 21, 2023 0.6000 0.6000 0.5601 0.5800 207,395 -0.01(-1.69%)
Sep 20, 2023 0.6000 0.6011 0.5800 0.5900 166,692 +0.00(+0.34%)
Sep 19, 2023 0.6112 0.6129 0.5708 0.5880 344,483 -0.02(-2.97%)
Sep 18, 2023 0.6060 0.6300 0.5914 0.6060 369,098 -0.01(-1.03%)
Sep 15, 2023 0.6470 0.6470 0.6050 0.6123 229,221 -0.01(-1.45%)
Sep 14, 2023 0.6400 0.6500 0.6020 0.6213 449,466 -0.03(-4.12%)
Sep 13, 2023 0.7025 0.7025 0.6212 0.6480 567,314 -0.04(-6.09%)
Sep 12, 2023 0.7212 0.7212 0.6313 0.6900 951,113 -0.04(-5.48%)
Sep 11, 2023 0.7200 0.7700 0.7001 0.7300 843,726 -0.03(-3.31%)
Sep 08, 2023 0.7100 0.8102 0.7000 0.7550 1,712,988 -0.02(-3.18%)
Sep 07, 2023 0.8700 0.9290 0.7056 0.7798 8,399,422 -0.66(-45.85%)
Sep 06, 2023 1.240 1.930 1.130 1.440 163,886,960 +0.75(+108.79%)
Sep 05, 2023 0.6900 0.6900 0.6628 0.6897 82,658 +0.03(+4.18%)
Sep 01, 2023 0.6756 0.6756 0.6400 0.6620 100,577 -0.02(-2.90%)
Aug 31, 2023 0.6900 0.7060 0.6641 0.6818 84,206 -0.03(-4.78%)
Aug 30, 2023 0.6600 0.7198 0.6201 0.7160 200,022 +0.06(+8.60%)
Aug 29, 2023 0.6295 0.6696 0.6206 0.6593 69,044 +0.03(+4.65%)
Aug 28, 2023 0.6212 0.6400 0.6000 0.6300 45,411 -0.00(-0.32%)
Aug 25, 2023 0.6204 0.6320 0.6000 0.6320 143,926 +0.01(+1.94%)
Aug 24, 2023 0.6000 0.6400 0.5931 0.6200 129,866 +0.01(+1.64%)
Aug 23, 2023 0.6200 0.6200 0.6000 0.6100 70,176 -0.00(-0.78%)
Aug 22, 2023 0.5900 0.6300 0.5900 0.6148 78,694 +0.02(+4.20%)
Aug 21, 2023 0.5934 0.6199 0.5701 0.5900 114,021 -0.02(-3.28%)
Aug 18, 2023 0.6000 0.6100 0.5800 0.6100 96,372 -0.01(-1.61%)
Aug 17, 2023 0.5980 0.6250 0.5800 0.6200 262,721 +0.04(+7.19%)
Aug 16, 2023 0.6200 0.6498 0.5505 0.5784 205,558 -0.04(-6.71%)
Aug 15, 2023 0.6600 0.6600 0.6100 0.6200 190,513 -0.04(-6.05%)
Aug 14, 2023 0.6700 0.7195 0.6400 0.6599 367,532 -0.05(-7.06%)
Aug 11, 2023 0.6800 0.7311 0.6800 0.7100 414,493 +0.02(+2.90%)
Aug 10, 2023 0.6880 0.7501 0.6800 0.6900 592,957 -0.03(-4.66%)
Aug 09, 2023 0.6000 0.7367 0.6000 0.7237 4,320,294 -1.22(-62.70%)
Aug 08, 2023 1.900 1.970 1.710 1.940 122,281 -0.03(-1.52%)
Aug 07, 2023 2.090 2.090 1.836 1.970 139,928 -0.07(-3.43%)
Aug 04, 2023 2.100 2.130 2.030 2.040 46,286 -0.04(-1.92%)
Aug 03, 2023 2.090 2.100 2.030 2.080 87,045 -0.02(-0.95%)
Aug 02, 2023 2.140 2.140 2.050 2.100 84,647 -0.02(-0.94%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.