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

Purple Biotech Ltd ADR (NQ: PPBT )

0.7450 -0.0550 (-6.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Feb 28, 2022 2.970 2.970 2.850 2.920 66,975 -0.04(-1.35%)
Feb 25, 2022 2.920 3.010 2.930 2.960 42,219 +0.10(+3.68%)
Feb 24, 2022 2.750 2.870 2.540 2.855 204,892 -0.04(-1.55%)
Feb 23, 2022 3.000 3.050 2.840 2.900 77,762 -0.12(-3.97%)
Feb 22, 2022 3.050 3.070 2.940 3.020 54,772 -0.03(-0.98%)
Feb 18, 2022 3.050 0 -0.09(-2.87%)
Feb 17, 2022 3.150 3.190 3.080 3.140 41,408 -0.02(-0.51%)
Feb 16, 2022 3.060 3.220 3.060 3.156 106,306 +0.10(+3.14%)
Feb 15, 2022 2.870 3.080 2.860 3.060 71,217 +0.18(+6.25%)
Feb 14, 2022 2.920 2.970 2.800 2.880 74,491 -0.07(-2.37%)
Feb 11, 2022 2.960 3.073 2.900 2.950 129,789 +0.00(+0.00%)
Feb 10, 2022 2.960 3.100 2.850 2.950 112,900 -0.07(-2.32%)
Feb 09, 2022 3.030 3.140 2.900 3.020 133,680 +0.05(+1.68%)
Feb 08, 2022 2.700 3.110 2.700 2.970 216,442 +0.29(+10.82%)
Feb 07, 2022 2.700 2.790 2.600 2.680 115,599 +0.08(+3.08%)
Feb 04, 2022 2.480 2.690 2.460 2.600 126,850 +0.15(+6.12%)
Feb 03, 2022 2.520 2.450 131,584 -0.07(-2.78%)
Feb 02, 2022 2.630 2.690 2.520 2.520 68,264 -0.09(-3.45%)
Feb 01, 2022 2.540 2.620 2.540 2.610 132,165 +0.05(+1.95%)
Jan 31, 2022 2.590 2.560 237,876 -0.06(-2.29%)
Jan 28, 2022 2.700 2.700 2.510 2.620 99,504 +0.00(+0.00%)
Jan 27, 2022 2.740 2.740 2.590 2.620 70,906 -0.09(-3.32%)
Jan 26, 2022 2.820 2.900 2.710 2.710 114,781 -0.10(-3.56%)
Jan 25, 2022 2.910 2.930 2.810 2.810 109,185 -0.09(-3.10%)
Jan 24, 2022 3.090 3.090 2.760 2.900 433,071 -0.31(-9.66%)
Jan 21, 2022 3.400 3.400 3.120 3.210 275,721 -0.22(-6.41%)
Jan 20, 2022 3.670 3.800 3.380 3.430 442,954 -0.23(-6.28%)
Jan 19, 2022 3.890 3.909 3.660 3.660 264,120 -0.20(-5.18%)
Jan 18, 2022 3.960 3.959 3.840 3.860 78,122 -0.20(-4.93%)
Jan 14, 2022 4.060 0 +0.01(+0.25%)
Jan 13, 2022 4.140 4.140 4.020 4.050 45,141 -0.05(-1.22%)
Jan 12, 2022 4.140 4.140 4.020 4.100 63,639 +0.08(+1.99%)
Jan 11, 2022 4.000 4.088 3.980 4.020 50,150 +0.02(+0.50%)
Jan 10, 2022 4.180 4.180 3.950 4.000 87,663 -0.15(-3.61%)
Jan 07, 2022 4.180 4.200 4.110 4.150 53,277 -0.00(-0.01%)
Jan 06, 2022 4.000 4.245 4.000 4.150 59,134 +0.11(+2.72%)
Jan 05, 2022 4.240 4.250 4.030 4.040 97,086 -0.26(-6.05%)
Jan 04, 2022 4.130 4.360 4.020 4.300 92,553 +0.18(+4.37%)
Jan 03, 2022 4.010 4.120 4.000 4.120 50,392 +0.23(+5.91%)
Dec 31, 2021 3.900 4.045 3.850 3.890 76,233 -0.03(-0.77%)
Dec 30, 2021 3.770 3.982 3.770 3.920 61,875 +0.08(+2.19%)
Dec 29, 2021 3.920 4.000 3.800 3.836 129,524 -0.11(-2.89%)
Dec 28, 2021 4.000 4.095 3.950 3.950 86,040 -0.09(-2.23%)
Dec 27, 2021 4.200 4.200 3.980 4.040 78,817 -0.17(-3.92%)
Dec 23, 2021 4.210 4.240 4.138 4.205 64,565 +0.04(+1.08%)
Dec 22, 2021 4.170 4.250 4.122 4.160 44,086 +0.02(+0.48%)
Dec 21, 2021 4.080 4.200 4.070 4.140 44,471 +0.05(+1.22%)
Dec 20, 2021 4.040 4.320 4.000 4.090 112,621 -0.08(-1.92%)
Dec 17, 2021 4.060 4.220 4.000 4.170 59,013 +0.13(+3.22%)
Dec 16, 2021 4.190 4.190 4.000 4.040 41,735 -0.10(-2.42%)
Dec 15, 2021 4.020 4.180 3.950 4.140 40,184 +0.20(+5.08%)
Dec 14, 2021 4.040 4.194 3.930 3.940 50,763 -0.16(-3.90%)
Dec 13, 2021 4.290 4.290 4.015 4.100 73,122 -0.16(-3.76%)
Dec 10, 2021 4.240 4.320 4.200 4.260 35,802 +0.01(+0.24%)
Dec 09, 2021 4.450 4.450 4.200 4.250 128,059 -0.12(-2.75%)
Dec 08, 2021 4.080 4.500 4.070 4.370 116,677 +0.24(+5.81%)
Dec 07, 2021 3.990 4.190 3.950 4.130 49,520 +0.14(+3.51%)
Dec 06, 2021 3.780 4.158 3.700 3.990 128,095 +0.24(+6.40%)
Dec 03, 2021 3.760 3.821 3.650 3.750 141,546 -0.03(-0.79%)
Dec 02, 2021 3.810 3.860 3.660 3.780 139,038 -0.02(-0.53%)
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.