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

Purple Biotech Ltd ADR (NQ: PPBT )

0.5720 -0.0430 (-6.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2023 1.220 1.240 1.180 1.210 28,769 +0.01(+0.83%)
Aug 30, 2023 1.180 1.240 1.180 1.200 22,140 +0.00(+0.00%)
Aug 29, 2023 1.150 1.240 1.150 1.200 36,017 +0.03(+3.00%)
Aug 28, 2023 1.180 1.200 1.150 1.165 24,167 -0.00(-0.43%)
Aug 25, 2023 1.140 1.185 1.140 1.170 25,758 +0.00(+0.00%)
Aug 24, 2023 1.260 1.260 1.150 1.170 36,960 -0.03(-2.50%)
Aug 23, 2023 1.210 1.260 1.170 1.200 44,994 -0.03(-2.44%)
Aug 22, 2023 1.320 1.340 1.165 1.230 84,409 -0.04(-3.15%)
Aug 21, 2023 1.250 1.329 1.200 1.270 39,750 +0.11(+9.48%)
Aug 18, 2023 1.100 1.273 1.100 1.160 68,968 +0.02(+1.75%)
Aug 17, 2023 1.140 1.170 1.112 1.140 40,293 +0.00(+0.44%)
Aug 16, 2023 1.120 1.170 1.120 1.135 16,657 +0.01(+1.34%)
Aug 15, 2023 1.180 1.180 1.120 1.120 73,163 -0.06(-5.08%)
Aug 14, 2023 1.170 1.194 1.140 1.180 26,248 +0.03(+2.61%)
Aug 11, 2023 1.100 1.190 1.100 1.150 25,339 +0.02(+1.77%)
Aug 10, 2023 1.120 1.160 1.110 1.130 37,742 +0.01(+0.89%)
Aug 09, 2023 1.110 1.170 1.110 1.120 56,373 -0.01(-0.88%)
Aug 08, 2023 1.140 1.200 1.110 1.130 195,483 +0.00(+0.00%)
Aug 07, 2023 1.170 1.170 1.110 1.130 86,514 -0.04(-3.42%)
Aug 04, 2023 1.150 1.210 1.110 1.170 157,066 +0.07(+6.36%)
Aug 03, 2023 1.070 1.140 1.070 1.100 52,813 +0.02(+1.85%)
Aug 02, 2023 1.100 1.135 1.070 1.080 79,758 -0.04(-3.57%)
Aug 01, 2023 1.070 1.148 1.070 1.120 46,785 +0.03(+2.75%)
Jul 31, 2023 1.130 1.149 1.020 1.090 137,865 -0.02(-1.80%)
Jul 28, 2023 1.130 1.160 1.110 1.110 60,385 -0.02(-1.77%)
Jul 27, 2023 1.200 1.205 1.111 1.130 51,374 -0.05(-4.24%)
Jul 26, 2023 1.210 1.210 1.180 1.180 60,942 -0.02(-1.67%)
Jul 25, 2023 1.200 1.210 1.169 1.200 62,754 +0.01(+0.84%)
Jul 24, 2023 1.250 1.280 1.180 1.190 149,924 -0.03(-2.46%)
Jul 21, 2023 1.280 1.310 1.200 1.220 142,237 +0.02(+1.67%)
Jul 20, 2023 1.250 1.260 1.200 1.200 53,554 -0.05(-4.00%)
Jul 19, 2023 1.265 1.270 1.225 1.250 31,525 -0.03(-2.34%)
Jul 18, 2023 1.280 1.290 1.240 1.280 37,718 +0.02(+1.59%)
Jul 17, 2023 1.250 1.260 1.220 1.260 44,869 +0.04(+3.28%)
Jul 14, 2023 1.290 1.310 1.210 1.220 100,824 -0.07(-5.43%)
Jul 13, 2023 1.300 1.310 1.240 1.290 188,302 +0.01(+0.39%)
Jul 12, 2023 1.340 1.360 1.260 1.285 256,269 -0.09(-6.55%)
Jul 11, 2023 1.400 1.490 1.340 1.375 1,745,040 -0.11(-7.72%)
Jul 10, 2023 1.450 1.490 1.420 1.490 32,070 +0.07(+4.93%)
Jul 07, 2023 1.410 1.570 1.410 1.420 50,795 +0.00(+0.00%)
Jul 06, 2023 1.420 1.430 1.390 1.420 15,060 +0.03(+2.16%)
Jul 05, 2023 1.390 1.430 1.380 1.390 38,321 +0.00(+0.00%)
Jul 03, 2023 1.390 1.440 1.380 1.390 27,081 -0.01(-0.36%)
Jun 30, 2023 1.380 1.400 1.370 1.395 37,364 +0.02(+1.09%)
Jun 29, 2023 1.360 1.440 1.360 1.380 54,381 +0.00(+0.00%)
Jun 28, 2023 1.390 1.419 1.360 1.380 46,258 -0.01(-0.72%)
Jun 27, 2023 1.500 1.502 1.370 1.390 89,209 -0.07(-4.79%)
Jun 26, 2023 1.530 1.590 1.390 1.460 167,802 -0.06(-3.95%)
Jun 23, 2023 1.500 1.550 1.490 1.520 73,470 +0.02(+1.33%)
Jun 22, 2023 1.550 1.565 1.500 1.500 39,910 -0.06(-3.85%)
Jun 21, 2023 1.610 1.609 1.530 1.560 22,949 +0.01(+0.65%)
Jun 20, 2023 1.620 1.620 1.520 1.550 78,117 -0.05(-3.43%)
Jun 16, 2023 1.620 1.690 1.550 1.605 81,044 +0.00(+0.31%)
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.