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

Purple Biotech Ltd ADR (NQ: PPBT )

0.5254 -0.0046 (-0.87%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 6, 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 29, 2024 0.6919 0.8601 0.6901 0.8210 214,982 +0.12(+17.37%)
Feb 28, 2024 0.6706 0.7000 0.6004 0.6995 134,831 +0.03(+4.31%)
Feb 27, 2024 0.7300 0.7340 0.6343 0.6706 366,729 -0.04(-5.91%)
Feb 26, 2024 0.7100 0.7378 0.6801 0.7127 92,114 +0.02(+2.55%)
Feb 23, 2024 0.7300 0.7400 0.6800 0.6950 58,983 -0.02(-2.11%)
Feb 22, 2024 0.7300 0.7497 0.6806 0.7100 84,530 +0.01(+0.82%)
Feb 21, 2024 0.7400 0.7400 0.6800 0.7042 107,440 +0.01(+2.03%)
Feb 20, 2024 0.7400 0.7600 0.6858 0.6902 75,634 -0.07(-9.12%)
Feb 16, 2024 0.7900 0.7900 0.7200 0.7595 73,284 -0.02(-2.63%)
Feb 15, 2024 0.7306 0.8290 0.7300 0.7800 35,612 +0.02(+3.30%)
Feb 14, 2024 0.7503 0.7997 0.7280 0.7551 56,663 +0.00(+0.64%)
Feb 13, 2024 0.7801 0.8405 0.7414 0.7503 195,944 +0.00(+0.04%)
Feb 12, 2024 0.7997 0.8430 0.7410 0.7500 67,936 -0.07(-8.54%)
Feb 09, 2024 0.8400 0.8510 0.7800 0.8200 57,676 +0.02(+2.51%)
Feb 08, 2024 0.7780 0.8500 0.7780 0.7999 36,759 +0.01(+1.25%)
Feb 07, 2024 0.8500 0.8550 0.7506 0.7900 137,742 +0.03(+3.69%)
Feb 06, 2024 0.8000 0.8400 0.7619 0.7619 135,238 -0.03(-3.56%)
Feb 05, 2024 0.7300 0.7946 0.7300 0.7900 187,865 +0.06(+8.22%)
Feb 02, 2024 0.6900 0.7450 0.6900 0.7300 73,403 +0.04(+5.72%)
Feb 01, 2024 0.6800 0.7413 0.6605 0.6905 153,351 +0.03(+4.62%)
Jan 31, 2024 0.6300 0.6600 0.6200 0.6600 25,997 +0.01(+1.69%)
Jan 30, 2024 0.6400 0.6490 0.6103 0.6490 14,887 -0.00(-0.15%)
Jan 29, 2024 0.6261 0.6514 0.6086 0.6500 30,398 -0.01(-1.86%)
Jan 26, 2024 0.5916 0.6999 0.5900 0.6623 136,509 +0.05(+8.57%)
Jan 25, 2024 0.5828 0.6201 0.5828 0.6100 21,472 -0.01(-1.13%)
Jan 24, 2024 0.6100 0.6200 0.5773 0.6170 55,869 +0.01(+2.46%)
Jan 23, 2024 0.6100 0.6300 0.5599 0.6022 104,793 -0.03(-4.67%)
Jan 22, 2024 0.6400 0.6700 0.6200 0.6317 53,231 -0.02(-2.82%)
Jan 19, 2024 0.6000 0.6719 0.5810 0.6500 54,250 +0.07(+12.05%)
Jan 18, 2024 0.6200 0.6247 0.5500 0.5801 76,668 -0.03(-4.18%)
Jan 17, 2024 0.6550 0.6779 0.5328 0.6054 138,256 -0.06(-9.04%)
Jan 16, 2024 0.6643 0.7100 0.6200 0.6656 85,318 -0.02(-3.54%)
Jan 12, 2024 0.7100 0.7200 0.6542 0.6900 45,591 +0.01(+1.75%)
Jan 11, 2024 0.7064 0.7064 0.6650 0.6781 39,870 +0.01(+2.00%)
Jan 10, 2024 0.7178 0.7528 0.6371 0.6648 181,979 -0.07(-9.33%)
Jan 09, 2024 0.7600 0.7817 0.6631 0.7332 168,850 -0.03(-3.82%)
Jan 08, 2024 0.7800 0.7985 0.7605 0.7623 15,412 +0.00(+0.30%)
Jan 05, 2024 0.7800 0.8196 0.7600 0.7600 50,355 -0.04(-5.00%)
Jan 04, 2024 0.7827 0.8199 0.7800 0.8000 71,811 +0.01(+1.16%)
Jan 03, 2024 0.7920 0.8157 0.7600 0.7908 84,212 +0.02(+2.62%)
Jan 02, 2024 0.8262 0.8264 0.7700 0.7706 101,313 -0.01(-1.21%)
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%)
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.