Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purple Biotech Ltd ADR (NQ: PPBT )

0.8075 -0.0471 (-5.51%)
Streaming Delayed Price Updated: 3:59 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 (%)
Dec 29, 2023 0.8200 0.8600 0.7500 0.7800 143,592 -0.04(-4.89%)
Dec 28, 2023 0.8302 0.8529 0.8000 0.8201 78,496 -0.04(-5.19%)
Dec 27, 2023 0.8600 0.9000 0.8600 0.8650 37,182 -0.03(-3.78%)
Dec 26, 2023 0.8567 0.8990 0.8405 0.8990 47,578 +0.08(+9.57%)
Dec 22, 2023 0.8517 0.8699 0.8205 0.8205 70,745 -0.03(-3.39%)
Dec 21, 2023 0.8900 0.9300 0.8101 0.8493 150,648 -0.04(-4.57%)
Dec 20, 2023 0.9298 0.9667 0.8432 0.8900 154,982 -0.09(-9.17%)
Dec 19, 2023 1.010 1.010 0.9119 0.9799 66,555 +0.03(+3.14%)
Dec 18, 2023 0.9975 1.010 0.8600 0.9501 55,157 +0.00(+0.01%)
Dec 15, 2023 0.8901 0.9650 0.8300 0.9500 66,926 +0.07(+7.95%)
Dec 14, 2023 0.9100 0.9340 0.8600 0.8800 57,635 +0.01(+0.69%)
Dec 13, 2023 0.8511 0.8800 0.6516 0.8740 141,187 +0.07(+9.25%)
Dec 12, 2023 0.8900 0.9599 0.7999 0.8000 168,309 -0.14(-14.71%)
Dec 11, 2023 1.000 1.030 0.9000 0.9380 317,282 -0.17(-15.50%)
Dec 08, 2023 1.080 1.160 1.080 1.110 76,538 +0.03(+2.78%)
Dec 07, 2023 1.090 1.100 1.034 1.080 63,525 +0.05(+4.85%)
Dec 06, 2023 1.070 1.100 1.000 1.030 53,441 -0.04(-3.74%)
Dec 05, 2023 1.060 1.111 1.040 1.070 27,492 -0.01(-0.93%)
Dec 04, 2023 1.090 1.142 1.020 1.080 39,227 +0.02(+1.89%)
Dec 01, 2023 1.000 1.120 1.000 1.060 59,585 +0.02(+1.92%)
Nov 30, 2023 1.080 1.080 1.040 1.040 14,916 -0.04(-3.70%)
Nov 29, 2023 1.070 1.150 1.030 1.080 162,549 +0.09(+9.09%)
Nov 28, 2023 0.9900 0.9965 0.9500 0.9900 27,654 +0.01(+1.02%)
Nov 27, 2023 1.000 1.020 0.9500 0.9800 52,396 -0.05(-4.85%)
Nov 24, 2023 0.9800 1.050 0.9671 1.030 15,974 +0.01(+0.98%)
Nov 22, 2023 1.000 1.035 0.9401 1.020 63,760 +0.03(+2.77%)
Nov 21, 2023 0.9691 1.010 0.9600 0.9925 25,631 -0.01(-0.75%)
Nov 20, 2023 1.030 1.050 0.9800 1.000 31,010 +0.00(+0.00%)
Nov 17, 2023 1.000 1.020 0.8800 1.000 129,539 +0.00(+0.00%)
Nov 16, 2023 1.030 1.050 0.9646 1.000 68,605 -0.02(-1.96%)
Nov 15, 2023 1.100 1.120 1.010 1.020 39,160 -0.02(-1.92%)
Nov 14, 2023 1.088 1.088 1.010 1.040 43,958 +0.03(+2.97%)
Nov 13, 2023 1.030 1.100 1.010 1.010 53,777 -0.09(-8.18%)
Nov 10, 2023 1.070 1.140 1.010 1.100 58,057 -0.02(-1.79%)
Nov 09, 2023 1.070 1.150 1.040 1.120 39,856 +0.04(+3.70%)
Nov 08, 2023 1.110 1.180 1.020 1.080 66,118 -0.03(-2.70%)
Nov 07, 2023 1.160 1.160 1.090 1.110 67,483 -0.07(-5.93%)
Nov 06, 2023 1.260 1.290 1.150 1.180 80,492 -0.11(-8.53%)
Nov 03, 2023 1.280 1.370 1.260 1.290 69,431 +0.00(+0.00%)
Nov 02, 2023 1.360 1.430 1.225 1.290 87,035 -0.05(-3.73%)
Nov 01, 2023 1.360 1.390 1.170 1.340 256,522 -0.01(-0.74%)
Oct 31, 2023 1.350 1.390 1.300 1.350 54,124 -0.05(-3.57%)
Oct 30, 2023 1.400 1.450 1.340 1.400 131,998 +0.04(+2.94%)
Oct 27, 2023 1.540 1.580 1.350 1.360 303,364 -0.08(-5.56%)
Oct 26, 2023 1.330 1.520 1.330 1.440 125,703 +0.01(+0.70%)
Oct 25, 2023 1.530 1.560 1.300 1.430 204,410 -0.17(-10.63%)
Oct 24, 2023 1.650 1.670 1.400 1.600 192,697 -0.07(-4.19%)
Oct 23, 2023 1.560 1.800 1.560 1.670 291,920 +0.08(+5.03%)
Oct 20, 2023 1.500 1.707 1.485 1.590 134,646 +0.03(+1.92%)
Oct 19, 2023 1.370 1.733 1.330 1.560 258,119 +0.18(+13.04%)
Oct 18, 2023 1.380 1.490 1.370 1.380 134,697 -0.02(-1.43%)
Oct 17, 2023 1.230 1.480 1.170 1.400 262,686 -0.05(-3.45%)
Oct 16, 2023 1.200 1.550 1.210 1.450 394,455 +0.18(+14.17%)
Oct 13, 2023 1.190 1.301 1.110 1.270 115,968 +0.12(+10.43%)
Oct 12, 2023 1.050 1.170 1.000 1.150 108,490 +0.13(+12.75%)
Oct 11, 2023 1.040 1.040 0.9751 1.020 35,798 +0.01(+0.99%)
Oct 10, 2023 1.000 1.040 1.000 1.010 14,475 -0.01(-0.98%)
Oct 09, 2023 1.040 1.050 0.9610 1.020 53,957 -0.05(-4.67%)
Oct 06, 2023 1.010 1.100 1.010 1.070 38,923 +0.05(+4.90%)
Oct 05, 2023 0.9900 1.075 0.9850 1.020 53,767 +0.03(+3.06%)
Oct 04, 2023 1.060 1.070 0.9501 0.9897 90,499 -0.02(-2.01%)
Oct 03, 2023 1.140 1.140 0.9314 1.010 506,307 -0.09(-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.