Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Palisade Bio Inc (NQ: PALI )

6.360 -0.100 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 6.420 6.438 5.940 6.360 28,140 -0.10(-1.55%)
May 16, 2024 6.290 6.460 5.950 6.460 29,562 +0.08(+1.25%)
May 15, 2024 6.230 6.650 6.100 6.380 37,813 +0.14(+2.24%)
May 14, 2024 6.000 6.390 5.860 6.240 65,445 +0.02(+0.32%)
May 13, 2024 6.710 6.710 6.000 6.220 22,254 -0.49(-7.30%)
May 10, 2024 6.800 6.900 6.680 6.710 12,654 -0.23(-3.31%)
May 09, 2024 6.980 7.039 6.615 6.940 34,444 -0.12(-1.70%)
May 08, 2024 7.540 7.730 6.671 7.060 81,070 -0.84(-10.63%)
May 07, 2024 8.350 8.570 7.850 7.900 64,887 -0.56(-6.62%)
May 06, 2024 7.410 8.560 7.410 8.460 213,451 +0.72(+9.30%)
May 03, 2024 7.120 7.900 6.960 7.740 162,296 +0.45(+6.17%)
May 02, 2024 6.630 7.670 6.617 7.290 302,053 +0.21(+2.97%)
May 01, 2024 7.950 9.090 6.360 7.080 12,259,187 +1.05(+17.41%)
Apr 30, 2024 5.940 6.310 5.810 6.030 55,685 -0.15(-2.43%)
Apr 29, 2024 5.940 6.500 5.810 6.180 217,875 +0.13(+2.15%)
Apr 26, 2024 5.980 6.500 5.760 6.050 266,852 -0.18(-2.89%)
Apr 25, 2024 6.100 6.400 5.720 6.230 73,109 -0.12(-1.89%)
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%)
Feb 01, 2024 0.6100 0.6100 0.5500 0.5866 852,987 -0.01(-2.15%)
Jan 31, 2024 0.5900 0.6250 0.5319 0.5995 2,048,312 -0.02(-3.91%)
Jan 30, 2024 0.7200 0.7836 0.5901 0.6239 7,297,114 -0.34(-35.01%)
Jan 29, 2024 1.170 1.490 0.9300 0.9600 135,734,416 +0.44(+84.62%)
Jan 26, 2024 0.5300 0.5300 0.5125 0.5200 6,447,265 +0.01(+1.76%)
Jan 25, 2024 0.5125 0.5299 0.5102 0.5110 42,594 -0.00(-0.21%)
Jan 24, 2024 0.5300 0.5300 0.5100 0.5121 54,396 +0.00(+0.12%)
Jan 23, 2024 0.5197 0.5439 0.5089 0.5115 70,235 -0.02(-3.49%)
Jan 22, 2024 0.5200 0.5460 0.5110 0.5300 26,553 -0.01(-0.93%)
Jan 19, 2024 0.5350 0.5350 0.5100 0.5350 60,984 +0.01(+0.94%)
Jan 18, 2024 0.5290 0.5439 0.5155 0.5300 63,734 -0.01(-1.38%)
Jan 17, 2024 0.5280 0.5522 0.5280 0.5374 40,426 -0.00(-0.37%)
Jan 16, 2024 0.5200 0.5500 0.5220 0.5394 54,244 +0.02(+3.14%)
Jan 12, 2024 0.5227 0.5380 0.5227 0.5230 36,360 -0.01(-1.32%)
Jan 11, 2024 0.5300 0.5397 0.5207 0.5300 69,648 -0.00(-0.15%)
Jan 10, 2024 0.5449 0.5550 0.5162 0.5308 83,649 -0.01(-1.70%)
Jan 09, 2024 0.5390 0.5520 0.5300 0.5400 87,712 +0.01(+1.41%)
Jan 08, 2024 0.5252 0.5416 0.5200 0.5325 62,050 +0.00(+0.47%)
Jan 05, 2024 0.5420 0.5529 0.5200 0.5300 125,815 -0.01(-2.45%)
Jan 04, 2024 0.5450 0.5580 0.5429 0.5433 194,903 -0.01(-2.28%)
Jan 03, 2024 0.5687 0.5897 0.5420 0.5560 222,391 -0.02(-3.96%)
Jan 02, 2024 0.5800 0.5930 0.5700 0.5789 310,302 -0.01(-1.88%)
Dec 29, 2023 0.6200 0.6295 0.5802 0.5900 418,351 -0.06(-9.77%)
Dec 28, 2023 0.6500 0.6995 0.6000 0.6539 4,523,529 +0.05(+8.98%)
Dec 27, 2023 0.5970 0.6100 0.5709 0.6000 218,084 +0.00(+0.50%)
Dec 26, 2023 0.5911 0.5981 0.5700 0.5970 144,277 -0.00(-0.18%)
Dec 22, 2023 0.5900 0.6100 0.5716 0.5981 274,871 +0.00(+0.50%)
Dec 21, 2023 0.5840 0.6100 0.5821 0.5951 112,492 +0.01(+2.25%)
Dec 20, 2023 0.6101 0.6101 0.5710 0.5820 64,293 -0.02(-2.59%)
Dec 19, 2023 0.5729 0.6000 0.5652 0.5975 60,575 +0.01(+1.10%)
Dec 18, 2023 0.5700 0.6000 0.5653 0.5910 59,196 +0.02(+3.32%)
Dec 15, 2023 0.5801 0.6200 0.5720 0.5720 63,744 -0.02(-3.07%)
Dec 14, 2023 0.5800 0.6300 0.5771 0.5901 273,986 +0.00(+0.36%)
Dec 13, 2023 0.5900 0.5900 0.5500 0.5880 184,380 +0.01(+2.08%)
Dec 12, 2023 0.6100 0.6100 0.5721 0.5760 82,301 -0.03(-5.23%)
Dec 11, 2023 0.6142 0.6230 0.5850 0.6078 79,889 -0.02(-2.64%)
Dec 08, 2023 0.6100 0.6330 0.6035 0.6243 121,893 +0.01(+2.18%)
Dec 07, 2023 0.6300 0.6420 0.6110 0.6110 51,382 -0.04(-5.71%)
Dec 06, 2023 0.6500 0.6500 0.6226 0.6480 68,413 +0.03(+4.16%)
Dec 05, 2023 0.6800 0.6835 0.6220 0.6221 152,420 -0.04(-5.98%)
Dec 04, 2023 0.5901 0.6997 0.5901 0.6617 519,616 +0.06(+9.35%)
Dec 01, 2023 0.6051 0.6201 0.5742 0.6051 66,833 -0.02(-3.18%)
Nov 30, 2023 0.5840 0.6399 0.5840 0.6250 117,228 +0.03(+5.02%)
Nov 29, 2023 0.5889 0.6165 0.5700 0.5951 75,608 +0.02(+2.60%)
Nov 28, 2023 0.5860 0.5919 0.5621 0.5800 34,445 -0.00(-0.51%)
Nov 27, 2023 0.5700 0.6000 0.5700 0.5830 49,363 -0.00(-0.34%)
Nov 24, 2023 0.5700 0.5850 0.5670 0.5850 30,601 +0.01(+0.98%)
Nov 22, 2023 0.5800 0.5900 0.5631 0.5793 53,770 -0.01(-1.81%)
Nov 21, 2023 0.6000 0.6000 0.5803 0.5900 12,515 -0.01(-1.67%)
Nov 20, 2023 0.6050 0.6275 0.5900 0.6000 113,749 -0.01(-0.83%)
Nov 17, 2023 0.5500 0.6400 0.5409 0.6050 398,167 +0.08(+15.68%)
Nov 16, 2023 0.5400 0.5500 0.5227 0.5230 43,240 -0.01(-1.34%)
Nov 15, 2023 0.5358 0.5499 0.5275 0.5301 82,068 +0.01(+1.92%)
Nov 14, 2023 0.5300 0.5552 0.5062 0.5201 280,938 -0.01(-1.23%)
Nov 13, 2023 0.5095 0.5362 0.5095 0.5266 47,012 -0.00(-0.64%)
Nov 10, 2023 0.5350 0.5350 0.5100 0.5300 108,826 +0.01(+1.92%)
Nov 09, 2023 0.5300 0.5566 0.5000 0.5200 118,057 -0.02(-3.70%)
Nov 08, 2023 0.5590 0.5600 0.5300 0.5400 32,580 -0.00(-0.55%)
Nov 07, 2023 0.5500 0.5626 0.5199 0.5430 166,434 -0.00(-0.55%)
Nov 06, 2023 0.5536 0.5900 0.5460 0.5460 80,768 -0.03(-5.04%)
Nov 03, 2023 0.5597 0.6000 0.5545 0.5750 80,482 -0.00(-0.35%)
Nov 02, 2023 0.5533 0.5899 0.5200 0.5770 105,589 +0.03(+4.91%)
Nov 01, 2023 0.5540 0.5540 0.5409 0.5500 33,885 -0.01(-0.90%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.