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 )

4.570 -0.120 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2023 1.630 1.720 1.618 1.700 152,306 +0.10(+6.25%)
Jun 29, 2023 1.620 1.640 1.570 1.600 43,364 -0.01(-0.62%)
Jun 28, 2023 1.600 1.634 1.520 1.610 76,247 -0.02(-1.23%)
Jun 27, 2023 1.650 1.660 1.600 1.630 73,868 -0.03(-1.81%)
Jun 26, 2023 1.730 1.730 1.650 1.660 118,830 -0.08(-4.60%)
Jun 23, 2023 1.720 1.760 1.670 1.740 118,037 +0.03(+1.75%)
Jun 22, 2023 1.670 1.750 1.650 1.710 107,123 +0.00(+0.00%)
Jun 21, 2023 1.700 1.750 1.630 1.710 218,730 -0.02(-1.16%)
Jun 20, 2023 1.610 1.730 1.610 1.730 164,543 +0.13(+8.12%)
Jun 16, 2023 1.630 1.665 1.580 1.600 155,518 -0.01(-0.62%)
Jun 15, 2023 1.630 1.659 1.581 1.610 114,630 -0.01(-0.62%)
Jun 14, 2023 1.550 1.650 1.530 1.620 204,841 +0.06(+3.85%)
Jun 13, 2023 1.590 1.590 1.530 1.560 115,706 -0.01(-0.64%)
Jun 12, 2023 1.550 1.629 1.550 1.570 91,726 -0.03(-1.88%)
Jun 09, 2023 1.610 1.611 1.520 1.600 165,557 -0.01(-0.62%)
Jun 08, 2023 1.560 1.650 1.540 1.610 176,466 +0.07(+4.55%)
Jun 07, 2023 1.520 1.590 1.470 1.540 298,802 +0.05(+3.36%)
Jun 06, 2023 1.410 1.530 1.400 1.490 240,340 +0.07(+4.93%)
Jun 05, 2023 1.440 1.440 1.390 1.420 95,072 +0.03(+2.16%)
Jun 02, 2023 1.440 1.440 1.370 1.390 115,505 -0.05(-3.47%)
Jun 01, 2023 1.290 1.460 1.290 1.440 220,701 +0.12(+9.09%)
May 31, 2023 1.320 1.350 1.270 1.320 154,512 -0.01(-0.75%)
May 30, 2023 1.400 1.400 1.270 1.330 273,241 -0.02(-1.48%)
May 26, 2023 1.340 1.420 1.340 1.350 258,992 +0.02(+1.50%)
May 25, 2023 1.450 1.460 1.270 1.330 829,295 -0.12(-8.28%)
May 24, 2023 1.660 1.890 1.450 1.450 8,360,508 -0.12(-7.64%)
May 23, 2023 1.480 1.600 1.471 1.570 181,669 +0.10(+6.80%)
May 22, 2023 1.500 1.500 1.410 1.470 201,719 -0.02(-1.34%)
May 19, 2023 1.570 1.570 1.460 1.490 280,331 -0.08(-5.10%)
May 18, 2023 1.610 1.610 1.480 1.570 230,618 -0.04(-2.48%)
May 17, 2023 1.620 1.620 1.565 1.610 135,477 +0.01(+0.63%)
May 16, 2023 1.580 1.625 1.570 1.600 175,762 +0.01(+0.63%)
May 15, 2023 1.630 1.630 1.580 1.590 82,426 +0.00(+0.00%)
May 12, 2023 1.650 1.670 1.550 1.590 246,573 -0.03(-1.85%)
May 11, 2023 1.600 1.629 1.550 1.620 292,970 +0.03(+1.89%)
May 10, 2023 1.610 1.690 1.550 1.590 602,661 -0.02(-1.24%)
May 09, 2023 1.610 1.710 1.550 1.610 516,173 -0.05(-3.01%)
May 08, 2023 1.640 1.670 1.460 1.660 419,333 +0.06(+3.75%)
May 05, 2023 1.630 1.630 1.560 1.600 115,658 +0.05(+3.23%)
May 04, 2023 1.620 1.620 1.540 1.550 216,535 -0.07(-4.32%)
May 03, 2023 1.600 1.670 1.569 1.620 200,898 -0.01(-0.61%)
May 02, 2023 1.660 1.680 1.590 1.630 175,814 -0.03(-1.81%)
May 01, 2023 1.600 1.680 1.590 1.660 235,676 +0.07(+4.40%)
Apr 28, 2023 1.790 1.790 1.580 1.590 515,602 -0.23(-12.64%)
Apr 27, 2023 1.610 1.890 1.610 1.820 479,046 +0.21(+13.04%)
Apr 26, 2023 1.510 1.700 1.510 1.610 298,238 +0.07(+4.55%)
Apr 25, 2023 1.580 1.580 1.530 1.540 198,930 -0.05(-3.11%)
Apr 24, 2023 1.740 1.740 1.580 1.589 301,457 -0.17(-9.69%)
Apr 21, 2023 1.820 1.820 1.735 1.760 158,054 +0.00(+0.00%)
Apr 20, 2023 1.830 1.853 1.750 1.760 207,501 -0.11(-5.88%)
Apr 19, 2023 1.840 1.900 1.830 1.870 135,770 -0.02(-1.06%)
Apr 18, 2023 1.920 1.950 1.860 1.890 175,334 -0.04(-2.07%)
Apr 17, 2023 1.890 1.940 1.860 1.930 173,239 +0.03(+1.58%)
Apr 14, 2023 1.920 1.920 1.830 1.900 349,811 -0.02(-1.04%)
Apr 13, 2023 1.980 2.010 1.920 1.920 321,066 -0.07(-3.52%)
Apr 12, 2023 2.010 2.140 1.920 1.990 324,455 -0.06(-2.93%)
Apr 11, 2023 1.950 2.155 1.920 2.050 553,455 +0.04(+1.99%)
Apr 10, 2023 2.050 2.050 1.870 2.010 543,276 -0.07(-3.37%)
Apr 06, 2023 2.260 2.320 2.010 2.080 1,194,547 -0.10(-4.59%)
Apr 05, 2023 2.200 2.270 2.030 2.180 1,565,038 +0.15(+7.39%)
Apr 04, 2023 2.200 2.220 1.920 2.030 1,361,748 -0.23(-10.18%)
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.