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, 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%)
Oct 02, 2023 1.040 1.220 1.040 1.100 25,654 -0.09(-7.56%)
Sep 29, 2023 1.150 1.225 1.140 1.190 36,387 +0.03(+2.59%)
Sep 28, 2023 1.150 1.232 1.130 1.160 53,461 +0.01(+0.87%)
Sep 27, 2023 1.080 1.180 1.050 1.150 84,321 +0.11(+10.58%)
Sep 26, 2023 1.070 1.070 1.020 1.040 32,584 -0.03(-2.41%)
Sep 25, 2023 1.080 1.066 1.040 1.066 19,427 +0.04(+3.47%)
Sep 22, 2023 1.100 1.100 1.030 1.030 17,826 -0.08(-7.21%)
Sep 21, 2023 1.100 1.133 1.080 1.110 33,720 +0.09(+8.82%)
Sep 20, 2023 1.140 1.147 1.011 1.020 57,749 -0.09(-8.11%)
Sep 19, 2023 1.110 1.130 1.080 1.110 27,929 -0.01(-0.89%)
Sep 18, 2023 1.190 1.190 1.100 1.120 36,155 -0.03(-2.61%)
Sep 15, 2023 1.120 1.160 1.120 1.150 25,395 +0.03(+2.68%)
Sep 14, 2023 1.120 1.180 1.110 1.120 16,605 -0.01(-0.88%)
Sep 13, 2023 1.170 1.210 1.110 1.130 38,629 -0.05(-4.24%)
Sep 12, 2023 1.180 1.200 1.150 1.180 18,053 -0.02(-1.67%)
Sep 11, 2023 1.140 1.215 1.120 1.200 29,210 +0.02(+1.69%)
Sep 08, 2023 1.240 1.250 1.140 1.180 31,295 -0.01(-0.84%)
Sep 07, 2023 1.200 1.297 1.190 1.190 42,153 -0.03(-2.46%)
Sep 06, 2023 1.240 1.299 1.220 1.220 25,016 -0.04(-3.17%)
Sep 05, 2023 1.270 1.320 1.230 1.260 17,337 -0.04(-3.08%)
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.