Palisade Bio Inc (PALI)

PALI
🏛️ 미국 →
0.90
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1.42 1.45 1.30 1.30 0.2M
2021-12-30 1.38 1.52 1.34 1.41 0.1M
2021-12-29 1.39 1.47 1.35 1.40 0.2M
2021-12-28 1.57 1.58 1.30 1.38 0.3M
2021-12-27 1.67 1.67 1.56 1.59 0.1M
2021-12-23 1.65 1.69 1.61 1.67 0.1M
2021-12-22 1.74 1.75 1.58 1.65 0.2M
2021-12-21 1.85 1.85 1.72 1.75 0.1M
2021-12-20 1.85 1.87 1.71 1.85 0.1M
2021-12-17 1.82 1.98 1.82 1.90 0.1M
2021-12-16 1.88 1.90 1.82 1.85 0.0M
2021-12-15 1.85 1.95 1.72 1.91 0.1M
2021-12-14 2.00 2.01 1.84 1.87 0.1M
2021-12-13 2.09 2.10 1.91 2.00 0.1M
2021-12-10 2.02 2.10 1.98 2.10 0.1M
2021-12-09 1.96 2.00 1.95 1.98 0.0M
2021-12-08 1.90 2.09 1.90 2.00 0.2M
2021-12-07 1.77 1.95 1.77 1.90 0.2M
2021-12-06 1.87 1.89 1.65 1.78 0.2M
2021-12-03 2.12 2.13 1.80 1.85 0.3M
2021-12-02 2.09 2.14 1.90 2.08 0.2M
2021-12-01 2.20 2.23 1.99 1.99 0.3M
2021-11-30 2.32 2.35 2.13 2.33 0.1M
2021-11-29 2.26 2.36 2.18 2.29 0.1M
2021-11-26 2.25 2.35 2.18 2.31 0.0M
2021-11-24 2.22 2.33 2.22 2.31 0.1M
2021-11-23 2.30 2.35 2.07 2.26 0.3M
2021-11-22 2.47 2.68 2.26 2.34 1.4M
2021-11-19 2.37 2.50 2.32 2.46 0.3M
2021-11-18 2.50 2.55 2.25 2.32 0.3M
2021-11-17 2.61 2.61 2.50 2.51 0.1M
2021-11-16 2.73 2.78 2.50 2.52 0.3M
2021-11-15 2.86 2.86 2.63 2.69 0.1M
2021-11-12 2.68 2.73 2.61 2.67 0.1M
2021-11-11 2.74 2.77 2.66 2.68 0.1M
2021-11-10 2.89 2.89 2.65 2.77 0.1M
2021-11-09 2.95 2.97 2.81 2.85 0.1M
2021-11-08 2.83 2.93 2.77 2.92 0.2M
2021-11-05 2.86 2.91 2.79 2.85 0.1M
2021-11-04 2.98 3.00 2.85 2.88 0.2M
2021-11-03 2.88 3.02 2.80 2.96 0.4M
2021-11-02 2.72 2.95 2.71 2.89 0.5M
2021-11-01 2.71 2.80 2.65 2.73 0.1M
2021-10-29 2.76 2.76 2.68 2.74 0.1M
2021-10-28 2.68 2.75 2.64 2.75 0.1M
2021-10-27 2.74 2.75 2.61 2.70 0.2M
2021-10-26 2.76 2.82 2.61 2.75 0.2M
2021-10-25 2.61 2.92 2.60 2.79 0.7M
2021-10-22 2.84 2.84 2.58 2.61 0.3M
2021-10-21 2.77 2.80 2.68 2.80 0.1M
2021-10-20 2.75 2.85 2.70 2.75 0.2M
2021-10-19 2.62 2.71 2.61 2.71 0.1M
2021-10-18 2.74 2.80 2.60 2.63 0.2M
2021-10-15 2.67 2.76 2.61 2.76 0.1M
2021-10-14 2.73 2.84 2.58 2.67 0.3M
2021-10-13 2.73 2.76 2.63 2.69 0.1M
2021-10-12 2.53 2.97 2.49 2.75 0.9M
2021-10-11 2.51 2.56 2.41 2.56 0.1M
2021-10-08 2.46 2.54 2.41 2.45 0.1M
2021-10-07 2.44 2.55 2.40 2.47 0.1M
2021-10-06 2.43 2.48 2.40 2.41 0.1M
2021-10-05 2.45 2.49 2.39 2.44 0.2M
2021-10-04 2.49 2.60 2.42 2.43 0.3M
2021-10-01 2.63 2.66 2.38 2.49 0.7M
2021-09-30 2.74 2.89 2.55 2.65 3.4M
2021-09-29 2.37 2.84 2.36 2.71 1.7M
2021-09-28 2.45 2.49 2.36 2.38 0.1M
2021-09-27 2.41 2.50 2.38 2.45 0.1M
2021-09-24 2.50 2.54 2.37 2.42 0.2M
2021-09-23 2.40 2.58 2.37 2.52 0.4M
2021-09-22 2.48 2.53 2.27 2.35 0.5M
2021-09-21 2.59 2.70 2.39 2.46 1.0M
2021-09-20 2.69 2.74 2.53 2.58 0.4M
2021-09-17 2.79 2.93 2.74 2.74 0.3M
2021-09-16 2.80 2.85 2.77 2.77 0.1M
2021-09-15 2.82 2.88 2.76 2.80 0.2M
2021-09-14 2.91 3.00 2.79 2.89 0.3M
2021-09-13 2.96 3.00 2.85 2.89 0.4M
2021-09-10 2.93 3.08 2.83 3.00 0.7M
2021-09-09 2.66 2.96 2.66 2.90 0.7M
2021-09-08 2.88 2.88 2.63 2.68 0.3M
2021-09-07 2.74 2.93 2.65 2.89 0.7M
2021-09-03 2.72 2.82 2.68 2.73 0.3M
2021-09-02 2.71 2.77 2.67 2.76 0.3M
2021-09-01 2.83 2.85 2.66 2.67 0.5M
2021-08-31 3.09 3.20 2.61 2.81 4.8M
2021-08-30 2.53 2.85 2.46 2.73 0.9M
2021-08-27 2.54 2.66 2.51 2.53 0.1M
2021-08-26 2.66 2.69 2.51 2.54 0.1M
2021-08-25 2.64 2.73 2.54 2.68 0.1M
2021-08-24 2.66 2.74 2.55 2.60 0.3M
2021-08-23 2.47 2.77 2.46 2.76 0.2M
2021-08-20 2.85 2.90 2.45 2.54 0.9M
2021-08-19 2.53 2.60 2.46 2.47 0.1M
2021-08-18 2.52 2.78 2.48 2.57 0.2M
2021-08-17 2.39 2.55 2.34 2.52 0.1M
2021-08-16 2.56 2.56 2.40 2.44 0.1M
2021-08-13 2.73 2.73 2.56 2.60 0.1M
2021-08-12 2.72 2.76 2.68 2.72 0.1M
2021-08-11 2.75 2.76 2.67 2.76 0.1M
2021-08-10 2.81 2.81 2.69 2.74 0.1M
2021-08-09 2.74 2.79 2.70 2.76 0.1M
2021-08-06 2.69 2.77 2.66 2.70 0.1M
2021-08-05 2.65 2.79 2.62 2.74 0.2M
2021-08-04 2.78 2.81 2.62 2.63 0.2M
2021-08-03 2.91 2.92 2.47 2.75 0.7M
2021-08-02 2.89 2.98 2.78 2.94 0.3M
2021-07-30 2.99 3.09 2.82 2.93 0.9M
2021-07-29 3.91 4.06 2.97 3.16 8.0M
2021-07-28 3.32 3.52 3.28 3.48 0.1M
2021-07-27 3.39 3.40 3.26 3.27 0.2M
2021-07-26 3.45 3.52 3.37 3.38 0.2M
2021-07-23 3.90 3.91 3.35 3.40 0.5M
2021-07-22 3.63 4.00 3.60 3.89 0.5M
2021-07-21 3.45 3.68 3.45 3.63 0.1M
2021-07-20 3.57 3.57 3.33 3.45 0.1M
2021-07-19 3.35 3.65 3.25 3.60 0.4M
2021-07-16 3.43 3.45 3.35 3.37 0.1M
2021-07-15 3.46 3.53 3.40 3.48 0.1M
2021-07-14 3.81 3.88 3.38 3.44 0.3M
2021-07-13 3.71 4.33 3.70 3.80 1.2M
2021-07-12 3.80 3.80 3.60 3.66 0.2M
2021-07-09 3.46 3.85 3.41 3.79 0.9M
2021-07-08 3.34 3.52 3.26 3.46 0.2M
2021-07-07 3.61 3.61 3.38 3.51 0.3M
2021-07-06 3.81 3.81 3.48 3.53 0.3M
2021-07-02 3.92 3.96 3.60 3.63 0.4M
2021-07-01 4.09 4.28 3.85 3.93 1.1M
2021-06-30 4.15 4.27 4.02 4.07 0.2M
2021-06-29 4.38 4.39 4.11 4.14 0.2M
2021-06-28 4.46 4.57 4.25 4.35 0.5M
2021-06-25 4.40 4.45 4.25 4.39 0.3M
2021-06-24 4.10 4.43 4.09 4.40 1.2M
2021-06-23 4.00 4.10 4.00 4.09 0.1M
2021-06-22 4.09 4.13 3.88 3.97 0.3M
2021-06-21 4.15 4.20 4.03 4.10 0.4M
2021-06-18 4.15 4.20 4.01 4.13 0.3M
2021-06-17 4.11 4.29 4.03 4.24 0.5M
2021-06-16 3.99 4.20 3.96 4.20 0.3M
2021-06-15 4.26 4.30 3.97 4.04 0.3M
2021-06-14 4.19 4.35 4.06 4.22 0.4M
2021-06-11 4.04 4.15 3.96 4.11 0.6M
2021-06-10 3.96 4.07 3.81 3.93 0.7M
2021-06-09 4.00 4.10 3.90 3.93 0.5M
2021-06-08 4.25 4.29 3.86 3.96 0.6M
2021-06-07 3.75 4.28 3.75 4.20 1.8M
2021-06-04 4.13 4.13 3.77 3.78 0.5M
2021-06-03 3.80 4.15 3.70 4.06 0.9M
2021-06-02 3.96 4.03 3.76 3.80 0.4M
2021-06-01 3.88 4.03 3.60 3.96 0.8M
2021-05-28 3.66 3.94 3.63 3.81 1.1M
2021-05-27 3.46 3.70 3.45 3.66 0.7M
2021-05-26 3.58 3.64 3.43 3.49 0.5M
2021-05-25 3.69 3.71 3.55 3.59 0.4M
2021-05-24 3.71 3.74 3.60 3.66 0.3M
2021-05-21 3.71 3.89 3.56 3.78 1.5M
2021-05-20 3.60 3.80 3.56 3.74 0.5M
2021-05-19 3.69 3.84 3.56 3.63 0.6M
2021-05-18 3.83 3.94 3.70 3.90 0.7M
2021-05-17 3.70 4.24 3.55 3.88 2.7M
2021-05-14 4.11 4.37 3.71 3.76 2.8M
2021-05-13 6.57 6.79 4.44 4.60 39.2M
2021-05-12 5.15 5.65 5.12 5.25 0.6M
2021-05-11 4.62 5.67 4.51 5.33 0.2M
2021-05-10 5.84 5.96 5.20 5.36 0.3M
2021-05-07 5.85 6.18 5.65 5.97 0.6M
2021-05-06 6.00 6.06 5.29 5.71 0.5M
2021-05-05 6.00 6.38 5.73 6.12 0.2M
2021-05-04 6.51 6.60 5.81 6.11 0.4M
2021-05-03 8.65 8.66 6.52 6.57 1.1M
2021-04-30 7.35 7.79 6.68 7.61 0.8M
2021-04-29 10.24 10.24 7.80 7.80 0.4M
2021-04-28 9.00 10.91 9.00 10.25 0.2M