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 (%)
Aug 31, 2022 2.350 2.370 2.250 2.350 45,050 +0.06(+2.62%)
Aug 30, 2022 2.380 2.389 2.280 2.290 35,061 -0.11(-4.58%)
Aug 29, 2022 2.430 2.440 2.360 2.400 38,525 -0.09(-3.61%)
Aug 26, 2022 2.520 2.560 2.450 2.490 22,336 -0.08(-3.22%)
Aug 25, 2022 2.580 2.600 2.513 2.573 39,350 +0.06(+2.50%)
Aug 24, 2022 2.470 2.550 2.470 2.510 26,579 +0.04(+1.62%)
Aug 23, 2022 2.460 2.480 2.400 2.470 16,104 +0.04(+1.65%)
Aug 22, 2022 2.600 2.600 2.400 2.430 62,008 -0.09(-3.57%)
Aug 19, 2022 2.670 2.670 2.500 2.520 20,372 -0.07(-2.70%)
Aug 18, 2022 2.670 2.670 2.546 2.590 29,700 -0.01(-0.38%)
Aug 17, 2022 2.660 2.660 2.540 2.600 28,557 -0.05(-1.89%)
Aug 16, 2022 2.620 2.658 2.570 2.650 28,401 +0.09(+3.52%)
Aug 15, 2022 2.550 2.670 2.550 2.560 28,216 -0.08(-3.03%)
Aug 12, 2022 2.680 2.690 2.600 2.640 40,562 +0.02(+0.76%)
Aug 11, 2022 2.650 2.687 2.580 2.620 20,419 -0.06(-2.24%)
Aug 10, 2022 2.680 2.744 2.575 2.680 53,365 +0.09(+3.47%)
Aug 09, 2022 2.500 2.800 2.420 2.590 64,863 +0.08(+3.19%)
Aug 08, 2022 2.640 2.650 2.470 2.510 40,432 +0.02(+0.80%)
Aug 05, 2022 2.500 2.500 2.406 2.490 14,101 +0.01(+0.40%)
Aug 04, 2022 2.510 2.550 2.450 2.480 32,605 -0.01(-0.40%)
Aug 03, 2022 2.440 2.630 2.300 2.490 62,172 +0.02(+0.81%)
Aug 02, 2022 2.550 2.560 2.450 2.470 33,722 +0.00(+0.00%)
Aug 01, 2022 2.490 2.530 2.420 2.470 47,196 -0.05(-1.98%)
Jul 29, 2022 2.580 2.730 2.426 2.520 69,116 -0.07(-2.70%)
Jul 28, 2022 2.580 2.650 2.500 2.590 59,091 +0.06(+2.57%)
Jul 27, 2022 2.480 2.550 2.360 2.525 61,607 +0.06(+2.64%)
Jul 26, 2022 2.440 2.480 2.310 2.460 34,324 +0.06(+2.50%)
Jul 25, 2022 2.490 2.490 2.330 2.400 25,117 +0.01(+0.42%)
Jul 22, 2022 2.450 2.489 2.360 2.390 51,654 -0.06(-2.45%)
Jul 21, 2022 2.650 2.653 2.450 2.450 29,505 -0.08(-3.16%)
Jul 20, 2022 2.650 2.700 2.465 2.530 59,262 -0.16(-5.95%)
Jul 19, 2022 2.490 2.750 2.410 2.690 53,066 +0.26(+10.70%)
Jul 18, 2022 2.400 2.440 2.300 2.430 54,053 +0.15(+6.58%)
Jul 15, 2022 2.310 2.314 2.220 2.280 35,275 +0.05(+2.24%)
Jul 14, 2022 2.220 2.250 2.190 2.230 28,706 +0.06(+2.76%)
Jul 13, 2022 2.110 2.175 2.100 2.170 51,224 +0.07(+3.33%)
Jul 12, 2022 2.200 2.350 2.100 2.100 65,507 -0.13(-5.83%)
Jul 11, 2022 2.340 2.340 2.200 2.230 47,853 -0.10(-4.29%)
Jul 08, 2022 2.300 2.400 2.220 2.330 32,929 +0.06(+2.87%)
Jul 07, 2022 2.160 2.338 2.160 2.265 28,015 +0.06(+2.49%)
Jul 06, 2022 2.200 2.290 2.170 2.210 70,524 -0.08(-3.49%)
Jul 05, 2022 2.190 2.428 2.150 2.290 60,915 +0.12(+5.53%)
Jul 01, 2022 2.290 2.440 2.100 2.170 149,083 -0.22(-9.21%)
Jun 30, 2022 2.470 2.465 2.290 2.390 53,169 -0.02(-0.83%)
Jun 29, 2022 2.540 2.540 2.410 2.410 30,506 -0.13(-5.12%)
Jun 28, 2022 2.500 2.572 2.490 2.540 21,344 +0.03(+1.20%)
Jun 27, 2022 2.500 2.570 2.444 2.510 50,074 +0.03(+1.21%)
Jun 24, 2022 2.470 2.574 2.460 2.480 26,610 +0.00(+0.00%)
Jun 23, 2022 2.510 2.550 2.430 2.480 43,766 -0.08(-2.94%)
Jun 22, 2022 2.550 2.600 2.480 2.555 33,585 -0.00(-0.20%)
Jun 21, 2022 2.610 2.610 2.540 2.560 34,158 -0.03(-1.16%)
Jun 17, 2022 2.500 2.638 2.460 2.590 35,512 +0.09(+3.60%)
Jun 16, 2022 2.500 2.694 2.465 2.500 46,768 -0.06(-2.34%)
Jun 15, 2022 2.430 2.740 2.430 2.560 45,358 +0.04(+1.39%)
Jun 14, 2022 2.560 2.590 2.490 2.525 47,477 -0.01(-0.20%)
Jun 13, 2022 2.540 2.660 2.500 2.530 82,935 -0.19(-6.98%)
Jun 10, 2022 2.720 2.740 2.653 2.720 31,228 +0.04(+1.30%)
Jun 09, 2022 2.810 2.810 2.660 2.685 39,614 -0.11(-4.11%)
Jun 08, 2022 2.800 2.840 2.700 2.800 57,353 +0.00(+0.00%)
Jun 07, 2022 2.770 2.841 2.720 2.800 51,161 -0.04(-1.41%)
Jun 06, 2022 2.900 2.950 2.780 2.840 40,280 -0.06(-2.07%)
Jun 03, 2022 2.900 2.980 2.835 2.900 37,971 +0.04(+1.40%)
Jun 02, 2022 2.860 2.870 2.791 2.860 20,278 +0.04(+1.42%)
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.