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

Purple Biotech Ltd ADR (NQ: PPBT )

0.6150 +0.0099 (+1.64%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 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 (%)
Jun 06, 2024 0.6319 0.6400 0.5801 0.6150 64,345 +0.01(+1.64%)
Jun 05, 2024 0.6000 0.6499 0.5441 0.6051 138,679 -0.01(-2.40%)
Jun 04, 2024 0.7013 0.7200 0.6012 0.6200 291,830 -0.12(-16.22%)
Jun 03, 2024 0.8200 0.8399 0.7266 0.7400 350,541 -0.07(-8.36%)
May 31, 2024 0.8700 1.030 0.7700 0.8075 743,017 -0.05(-5.51%)
May 30, 2024 0.7996 0.8620 0.7800 0.8546 97,809 +0.07(+9.56%)
May 29, 2024 0.7600 0.8190 0.7400 0.7800 122,797 -0.01(-0.64%)
May 28, 2024 0.7600 0.8459 0.7244 0.7850 203,309 +0.04(+5.37%)
May 24, 2024 0.8400 0.8697 0.7120 0.7450 393,934 -0.06(-6.88%)
May 23, 2024 0.7000 0.8900 0.6600 0.8000 809,834 +0.12(+17.65%)
May 22, 2024 0.6200 0.6999 0.5810 0.6800 350,550 +0.08(+13.33%)
May 21, 2024 0.5800 0.6200 0.5300 0.6000 207,762 +0.04(+6.53%)
May 20, 2024 0.5670 0.5850 0.5400 0.5632 136,165 +0.01(+1.66%)
May 17, 2024 0.5020 0.5690 0.5011 0.5540 132,424 +0.05(+10.34%)
May 16, 2024 0.5270 0.5279 0.5001 0.5021 48,192 +0.00(+0.42%)
May 15, 2024 0.5400 0.5400 0.5000 0.5000 63,400 -0.01(-1.96%)
May 14, 2024 0.5300 0.5499 0.5100 0.5100 76,145 -0.01(-1.92%)
May 13, 2024 0.5500 0.5500 0.5010 0.5200 66,032 -0.01(-0.97%)
May 10, 2024 0.5300 0.5613 0.5010 0.5251 68,345 -0.00(-0.79%)
May 09, 2024 0.5469 0.5674 0.5200 0.5293 113,912 -0.02(-3.71%)
May 08, 2024 0.5400 0.5499 0.5100 0.5497 63,959 +0.04(+7.78%)
May 07, 2024 0.5184 0.5400 0.5000 0.5100 40,875 -0.02(-2.93%)
May 06, 2024 0.5440 0.5899 0.4700 0.5254 104,786 -0.00(-0.87%)
May 03, 2024 0.5600 0.5700 0.5300 0.5300 108,156 -0.01(-2.03%)
May 02, 2024 0.5400 0.5797 0.5185 0.5410 224,759 +0.02(+3.42%)
May 01, 2024 0.5300 0.5430 0.5164 0.5231 37,254 +0.00(+0.79%)
Apr 30, 2024 0.5390 0.5390 0.4977 0.5190 133,920 +0.01(+1.74%)
Apr 29, 2024 0.5000 0.5199 0.4736 0.5101 275,575 +0.02(+4.10%)
Apr 26, 2024 0.4900 0.5376 0.4750 0.4900 176,664 -0.03(-5.04%)
Apr 25, 2024 0.5200 0.6000 0.4900 0.5160 1,685,506 +0.00(+0.64%)
Apr 24, 2024 0.4871 0.5900 0.4503 0.5127 268,545 +0.02(+4.63%)
Apr 23, 2024 0.4600 0.4900 0.4300 0.4900 83,343 +0.04(+8.07%)
Apr 22, 2024 0.4690 0.4690 0.4101 0.4534 106,394 -0.00(-0.35%)
Apr 19, 2024 0.4699 0.4899 0.4433 0.4550 52,314 -0.01(-1.30%)
Apr 18, 2024 0.4499 0.4800 0.4300 0.4610 171,399 +0.03(+6.15%)
Apr 17, 2024 0.4695 0.4743 0.4108 0.4343 281,322 +0.02(+5.39%)
Apr 16, 2024 0.5600 0.6270 0.3120 0.4121 1,001,720 -0.17(-29.36%)
Apr 15, 2024 0.6400 0.6468 0.5402 0.5834 184,667 -0.03(-5.03%)
Apr 12, 2024 0.6540 0.6700 0.6100 0.6143 46,189 -0.00(-0.11%)
Apr 11, 2024 0.6863 0.6995 0.6001 0.6150 75,817 -0.07(-10.39%)
Apr 10, 2024 0.6900 0.7390 0.6800 0.6863 55,339 -0.03(-4.01%)
Apr 09, 2024 0.7100 0.7482 0.7000 0.7150 95,109 +0.00(+0.00%)
Apr 08, 2024 0.7000 0.7621 0.6763 0.7150 61,274 +0.02(+2.14%)
Apr 05, 2024 0.7300 0.7600 0.6800 0.7000 70,561 +0.00(+0.00%)
Apr 04, 2024 0.7200 0.7200 0.6800 0.7000 32,145 -0.01(-0.91%)
Apr 03, 2024 0.6763 0.7400 0.6400 0.7064 30,920 +0.03(+4.71%)
Apr 02, 2024 0.7100 0.7200 0.6700 0.6746 29,593 -0.01(-2.03%)
Apr 01, 2024 0.7000 0.7396 0.6800 0.6886 88,802 +0.02(+2.78%)
Mar 28, 2024 0.6200 0.6700 0.6200 0.6700 99,151 +0.06(+9.66%)
Mar 27, 2024 0.6100 0.6300 0.5700 0.6110 70,411 -0.01(-1.74%)
Mar 26, 2024 0.6200 0.6440 0.5960 0.6218 62,598 -0.00(-0.58%)
Mar 25, 2024 0.6711 0.6711 0.6000 0.6254 85,883 -0.05(-6.81%)
Mar 22, 2024 0.6700 0.7000 0.6510 0.6711 38,516 -0.00(-0.13%)
Mar 21, 2024 0.6500 0.7000 0.6201 0.6720 49,503 +0.02(+3.32%)
Mar 20, 2024 0.6737 0.6860 0.6151 0.6504 258,820 -0.06(-8.30%)
Mar 19, 2024 0.7299 0.7300 0.6800 0.7093 161,935 -0.00(-0.10%)
Mar 18, 2024 0.7000 0.7100 0.6800 0.7100 44,414 -0.01(-2.06%)
Mar 15, 2024 0.7000 0.7500 0.6900 0.7249 53,183 +0.03(+4.26%)
Mar 14, 2024 0.7400 0.7400 0.6740 0.6953 39,591 -0.02(-2.22%)
Mar 13, 2024 0.7371 0.7371 0.6649 0.7111 51,330 -0.02(-3.38%)
Mar 12, 2024 0.7556 0.7556 0.6865 0.7360 286,747 -0.03(-4.10%)
Mar 11, 2024 0.8490 0.8498 0.7600 0.7675 74,788 -0.05(-6.52%)
Mar 08, 2024 0.8890 0.8890 0.8100 0.8210 174,171 -0.04(-5.17%)
Mar 07, 2024 0.8400 0.8880 0.7814 0.8658 142,058 +0.05(+6.23%)
Mar 06, 2024 0.8300 0.8800 0.8012 0.8150 68,086 +0.01(+1.87%)
Mar 05, 2024 0.7900 0.8300 0.7600 0.8000 159,349 -0.03(-3.61%)
Mar 04, 2024 0.9000 0.9309 0.8300 0.8300 101,702 -0.09(-9.59%)
Mar 01, 2024 0.8510 0.9500 0.8510 0.9180 150,972 +0.10(+11.81%)
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%)
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.