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 )

6.350 +0.430 (+7.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 5.690 6.450 5.510 6.350 458,376 +0.43(+7.26%)
Apr 23, 2024 6.870 8.170 5.670 5.920 23,370,888 +0.99(+20.08%)
Apr 22, 2024 4.660 5.000 4.660 4.930 29,730 +0.22(+4.67%)
Apr 19, 2024 4.680 5.070 4.500 4.710 145,573 -0.36(-7.10%)
Apr 18, 2024 6.050 6.340 4.910 5.070 316,146 -1.53(-23.18%)
Apr 17, 2024 6.230 7.860 5.940 6.600 1,561,085 +0.67(+11.30%)
Apr 16, 2024 8.750 9.650 5.340 5.930 28,961,060 +1.77(+42.55%)
Apr 15, 2024 4.060 4.480 4.010 4.160 108,865 +0.04(+0.97%)
Apr 12, 2024 4.280 4.570 3.820 4.120 63,504 -0.26(-5.94%)
Apr 11, 2024 4.220 4.870 4.220 4.380 121,276 +0.31(+7.62%)
Apr 10, 2024 5.090 5.219 4.070 4.070 175,807 -1.35(-24.91%)
Apr 09, 2024 5.980 6.047 5.220 5.420 63,214 -0.61(-10.12%)
Apr 08, 2024 5.560 7.280 4.997 6.030 801,898 +5.66(+1531.94%)
Apr 05, 2024 0.3700 0.3835 0.3637 0.3695 214,246 -0.01(-3.65%)
Apr 04, 2024 0.3810 0.3900 0.3720 0.3835 153,005 -0.01(-1.41%)
Apr 03, 2024 0.3800 0.3930 0.3708 0.3890 101,720 +0.01(+1.73%)
Apr 02, 2024 0.3900 0.3945 0.3729 0.3824 66,677 -0.01(-2.00%)
Apr 01, 2024 0.4100 0.4100 0.3713 0.3902 94,929 -0.01(-2.23%)
Mar 28, 2024 0.3953 0.4160 0.3882 0.3991 131,342 +0.00(+0.96%)
Mar 27, 2024 0.3800 0.3962 0.3730 0.3953 174,851 +0.02(+6.04%)
Mar 26, 2024 0.3700 0.3810 0.3650 0.3728 97,405 +0.01(+2.76%)
Mar 25, 2024 0.3701 0.3840 0.3602 0.3628 74,310 -0.01(-3.02%)
Mar 22, 2024 0.3850 0.3980 0.3702 0.3741 136,892 -0.02(-4.03%)
Mar 21, 2024 0.3800 0.3898 0.3800 0.3898 66,279 +0.01(+3.04%)
Mar 20, 2024 0.3730 0.3817 0.3680 0.3783 44,696 +0.01(+2.24%)
Mar 19, 2024 0.3800 0.3900 0.3650 0.3700 123,207 +0.01(+2.01%)
Mar 18, 2024 0.3612 0.3749 0.3612 0.3627 78,434 +0.00(+0.61%)
Mar 15, 2024 0.3787 0.3787 0.3605 0.3605 165,116 -0.01(-1.90%)
Mar 14, 2024 0.3799 0.3850 0.3661 0.3675 150,941 -0.01(-2.80%)
Mar 13, 2024 0.3740 0.3875 0.3680 0.3781 75,348 +0.00(+1.10%)
Mar 12, 2024 0.3871 0.4000 0.3620 0.3740 216,512 -0.02(-4.79%)
Mar 11, 2024 0.4000 0.4000 0.3800 0.3928 71,589 +0.01(+1.76%)
Mar 08, 2024 0.4000 0.4120 0.3810 0.3860 205,506 -0.01(-1.38%)
Mar 07, 2024 0.4039 0.4140 0.3910 0.3914 161,938 -0.02(-6.00%)
Mar 06, 2024 0.4000 0.4218 0.3996 0.4164 113,368 +0.01(+2.66%)
Mar 05, 2024 0.4000 0.4150 0.3900 0.4056 191,163 +0.01(+1.91%)
Mar 04, 2024 0.4050 0.4100 0.3800 0.3980 230,067 -0.01(-2.45%)
Mar 01, 2024 0.4200 0.4350 0.3921 0.4080 405,887 +0.01(+1.49%)
Feb 29, 2024 0.3990 0.4350 0.3881 0.4020 673,252 +0.01(+1.52%)
Feb 28, 2024 0.4090 0.4090 0.3912 0.3960 124,460 -0.01(-1.49%)
Feb 27, 2024 0.4000 0.4084 0.3890 0.4020 113,132 +0.00(+1.01%)
Feb 26, 2024 0.4140 0.4200 0.3878 0.3980 339,896 -0.01(-1.49%)
Feb 23, 2024 0.4200 0.4248 0.3900 0.4040 248,859 -0.02(-4.38%)
Feb 22, 2024 0.4300 0.4351 0.4155 0.4225 204,023 -0.01(-1.52%)
Feb 21, 2024 0.4340 0.4550 0.4150 0.4290 324,155 -0.01(-2.50%)
Feb 20, 2024 0.4450 0.4467 0.4318 0.4400 137,793 +0.01(+2.28%)
Feb 16, 2024 0.4421 0.4485 0.4300 0.4302 203,225 -0.01(-2.63%)
Feb 15, 2024 0.4355 0.4485 0.4322 0.4418 264,012 -0.01(-1.60%)
Feb 14, 2024 0.4310 0.4545 0.4201 0.4490 274,900 +0.02(+3.94%)
Feb 13, 2024 0.4500 0.4512 0.4100 0.4320 400,492 -0.02(-4.21%)
Feb 12, 2024 0.4510 0.4635 0.4460 0.4510 204,731 +0.01(+2.50%)
Feb 09, 2024 0.4471 0.4540 0.4307 0.4400 312,315 -0.01(-2.18%)
Feb 08, 2024 0.4304 0.4598 0.4304 0.4498 311,070 +0.00(+0.97%)
Feb 07, 2024 0.4621 0.4795 0.4303 0.4455 438,708 -0.01(-1.85%)
Feb 06, 2024 0.5000 0.5099 0.4400 0.4539 1,098,205 -0.06(-11.00%)
Feb 05, 2024 0.5400 0.5400 0.5055 0.5100 492,267 -0.03(-5.31%)
Feb 02, 2024 0.5500 0.5840 0.5213 0.5386 524,918 -0.05(-8.18%)
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.