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 (%)
Nov 30, 2022 1.940 2.000 1.910 1.960 34,909 +0.01(+0.52%)
Nov 29, 2022 1.970 2.020 1.930 1.950 40,661 -0.04(-2.02%)
Nov 28, 2022 2.000 2.035 1.990 1.990 23,531 -0.05(-2.45%)
Nov 25, 2022 1.990 2.040 1.990 2.040 4,747 +0.02(+0.99%)
Nov 23, 2022 1.990 2.020 1.970 2.020 28,326 +0.07(+3.86%)
Nov 22, 2022 1.990 2.103 1.920 1.945 58,499 -0.07(-3.71%)
Nov 21, 2022 2.110 2.130 1.975 2.020 53,248 -0.09(-4.27%)
Nov 18, 2022 2.180 2.188 2.105 2.110 21,129 -0.04(-1.86%)
Nov 17, 2022 2.200 2.200 2.140 2.150 18,334 -0.02(-0.92%)
Nov 16, 2022 2.190 2.220 2.160 2.170 35,545 +0.01(+0.46%)
Nov 15, 2022 2.130 2.210 2.080 2.160 75,887 +0.11(+5.37%)
Nov 14, 2022 2.100 2.110 2.010 2.050 43,495 -0.03(-1.20%)
Nov 11, 2022 2.030 2.220 2.030 2.075 63,642 +0.05(+2.22%)
Nov 10, 2022 2.010 2.085 1.964 2.030 32,814 +0.04(+2.01%)
Nov 09, 2022 2.010 2.020 1.950 1.990 59,544 -0.02(-1.00%)
Nov 08, 2022 2.110 2.131 2.010 2.010 46,034 -0.12(-5.63%)
Nov 07, 2022 2.130 2.150 2.080 2.130 56,331 +0.04(+1.91%)
Nov 04, 2022 2.120 2.130 2.059 2.090 28,621 +0.07(+3.47%)
Nov 03, 2022 2.080 2.080 2.011 2.020 24,095 -0.02(-0.98%)
Nov 02, 2022 2.030 2.109 2.025 2.040 20,057 -0.02(-0.97%)
Nov 01, 2022 2.140 2.140 2.060 2.060 34,284 -0.07(-3.34%)
Oct 31, 2022 2.120 2.180 2.090 2.131 44,358 +0.01(+0.52%)
Oct 28, 2022 2.140 2.140 2.050 2.120 23,692 +0.06(+2.91%)
Oct 27, 2022 2.050 2.100 2.040 2.060 16,621 -0.01(-0.48%)
Oct 26, 2022 2.090 2.100 2.010 2.070 13,882 +0.00(+0.00%)
Oct 25, 2022 2.090 2.150 2.050 2.070 28,677 -0.07(-3.27%)
Oct 24, 2022 2.100 2.170 2.070 2.140 33,124 +0.03(+1.42%)
Oct 21, 2022 2.070 2.220 2.055 2.110 24,179 +0.05(+2.43%)
Oct 20, 2022 2.020 2.090 2.000 2.060 20,689 +0.02(+0.98%)
Oct 19, 2022 2.060 2.100 2.009 2.040 13,945 +0.02(+0.74%)
Oct 18, 2022 1.960 2.070 1.960 2.025 7,846 +0.07(+3.85%)
Oct 17, 2022 2.150 2.150 1.950 1.950 44,088 -0.03(-1.52%)
Oct 14, 2022 2.000 2.090 1.960 1.980 22,591 -0.01(-0.30%)
Oct 13, 2022 1.900 2.030 1.900 1.986 25,617 +0.01(+0.30%)
Oct 12, 2022 2.080 2.140 1.962 1.980 15,154 -0.09(-4.35%)
Oct 11, 2022 2.110 2.130 1.910 2.070 36,743 +0.01(+0.49%)
Oct 10, 2022 2.100 2.220 2.050 2.060 24,206 -0.09(-4.19%)
Oct 07, 2022 2.120 2.230 2.046 2.150 23,935 -0.07(-3.14%)
Oct 06, 2022 2.110 2.220 2.110 2.220 33,263 +0.08(+3.72%)
Oct 05, 2022 2.130 2.230 2.090 2.140 17,903 -0.04(-1.83%)
Oct 04, 2022 2.240 2.240 2.135 2.180 37,118 +0.04(+1.86%)
Oct 03, 2022 1.960 2.165 1.960 2.140 26,014 +0.11(+5.42%)
Sep 30, 2022 2.060 2.100 1.985 2.030 34,242 +0.05(+2.53%)
Sep 29, 2022 1.940 1.990 1.870 1.980 17,829 +0.05(+2.59%)
Sep 28, 2022 1.900 2.000 1.880 1.930 29,196 +0.03(+1.58%)
Sep 27, 2022 1.960 2.014 1.880 1.900 41,601 -0.06(-3.06%)
Sep 26, 2022 1.990 2.070 1.930 1.960 40,589 -0.08(-3.92%)
Sep 23, 2022 2.070 2.100 1.890 2.040 52,954 +0.12(+6.25%)
Sep 22, 2022 2.030 2.030 1.833 1.920 91,719 -0.09(-4.48%)
Sep 21, 2022 2.080 2.113 1.990 2.010 91,104 -0.09(-4.29%)
Sep 20, 2022 2.120 2.120 2.070 2.100 18,484 -0.00(-0.24%)
Sep 19, 2022 2.070 2.150 2.070 2.105 24,459 -0.02(-0.71%)
Sep 16, 2022 2.120 2.150 2.050 2.120 73,213 -0.02(-0.87%)
Sep 15, 2022 2.200 2.211 2.120 2.139 54,006 -0.06(-2.80%)
Sep 14, 2022 2.160 2.260 2.160 2.200 23,503 -0.01(-0.45%)
Sep 13, 2022 2.300 2.300 2.180 2.210 37,674 -0.07(-3.07%)
Sep 12, 2022 2.170 2.310 2.159 2.280 113,109 +0.13(+6.05%)
Sep 09, 2022 2.150 2.180 2.050 2.150 187,877 +0.00(+0.00%)
Sep 08, 2022 2.500 2.520 2.130 2.150 2,654,217 -0.12(-5.29%)
Sep 07, 2022 2.340 2.340 2.245 2.270 22,157 -0.04(-1.73%)
Sep 06, 2022 2.340 2.340 2.245 2.310 28,242 -0.02(-0.86%)
Sep 02, 2022 2.350 2.350 2.248 2.330 31,641 +0.04(+1.75%)
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.