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

Purple Biotech Ltd ADR (NQ: PPBT )

0.5750 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 11, 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 (%)
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 1.030 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%)
Sep 01, 2023 1.220 1.340 1.220 1.300 64,160 +0.09(+7.44%)
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%)
Jun 15, 2023 1.690 1.690 1.600 1.600 11,263 -0.35(-17.95%)
May 08, 2023 1.940 1.970 1.910 1.950 21,347 -0.04(-2.01%)
May 05, 2023 1.950 2.000 1.950 1.990 25,055 +0.03(+1.53%)
May 04, 2023 1.980 2.080 1.890 1.960 20,794 +0.01(+0.77%)
May 03, 2023 1.920 1.990 1.890 1.945 6,633 +0.03(+1.30%)
May 02, 2023 2.000 2.000 1.920 1.920 25,917 -0.09(-4.48%)
May 01, 2023 1.940 2.045 1.940 2.010 15,085 -0.01(-0.50%)
Apr 28, 2023 2.000 2.020 1.960 2.020 9,927 +0.06(+3.06%)
Apr 27, 2023 1.960 2.000 1.940 1.960 17,562 -0.02(-1.01%)
Apr 26, 2023 1.950 2.098 1.893 1.980 60,121 +0.00(+0.00%)
Apr 25, 2023 1.930 1.980 1.860 1.980 49,226 +0.08(+4.21%)
Apr 24, 2023 1.890 1.957 1.890 1.900 10,452 -0.05(-2.56%)
Apr 21, 2023 1.870 1.980 1.870 1.950 11,997 +0.08(+4.27%)
Apr 20, 2023 2.070 2.070 1.850 1.870 43,116 -0.18(-8.78%)
Apr 19, 2023 2.070 2.090 2.000 2.050 44,633 +0.00(+0.00%)
Apr 18, 2023 2.026 2.050 2.000 2.050 16,060 +0.00(+0.00%)
Apr 17, 2023 1.960 2.160 1.880 2.050 46,536 +0.08(+4.06%)
Apr 14, 2023 1.880 1.990 1.880 1.970 16,995 -0.01(-0.51%)
Apr 13, 2023 1.910 2.000 1.762 1.980 36,155 +0.04(+2.06%)
Apr 12, 2023 1.910 1.970 1.820 1.940 22,557 +0.06(+3.19%)
Apr 11, 2023 1.910 1.990 1.874 1.880 8,521 -0.10(-5.05%)
Apr 10, 2023 1.860 2.000 1.860 1.980 18,597 +0.12(+6.45%)
Apr 06, 2023 1.930 1.970 1.810 1.860 22,555 -0.08(-4.12%)
Apr 05, 2023 1.820 1.980 1.810 1.940 22,107 +0.18(+10.23%)
Apr 04, 2023 1.680 1.880 1.680 1.760 65,949 -0.07(-4.09%)
Apr 03, 2023 1.760 1.890 1.760 1.835 35,571 +0.04(+2.51%)
Mar 31, 2023 1.740 1.800 1.740 1.790 18,299 +0.06(+3.47%)
Mar 30, 2023 1.800 1.800 1.723 1.730 23,003 -0.06(-3.35%)
Mar 29, 2023 1.770 1.870 1.760 1.790 16,602 +0.03(+1.70%)
Mar 28, 2023 1.980 1.980 1.760 1.760 63,030 -0.07(-3.83%)
Mar 27, 2023 1.960 1.995 1.800 1.830 68,794 -0.09(-4.69%)
Mar 24, 2023 2.050 2.080 1.920 1.920 52,494 -0.10(-5.11%)
Mar 23, 2023 2.000 2.090 2.000 2.023 23,855 -0.04(-1.77%)
Mar 22, 2023 2.120 2.155 2.060 2.060 5,449 -0.03(-1.44%)
Mar 21, 2023 2.070 2.105 2.050 2.090 9,220 +0.02(+0.97%)
Mar 20, 2023 2.150 2.150 2.040 2.070 15,406 -0.03(-1.43%)
Mar 17, 2023 2.040 2.154 2.040 2.100 28,340 -0.01(-0.47%)
Mar 16, 2023 2.100 2.192 2.070 2.110 25,108 +0.04(+1.93%)
Mar 15, 2023 2.000 2.193 2.000 2.070 52,742 +0.00(+0.00%)
Mar 14, 2023 1.970 2.113 1.970 2.070 103,894 +0.07(+3.50%)
Mar 13, 2023 2.000 2.040 1.900 2.000 132,386 -0.07(-3.38%)
Mar 10, 2023 2.150 2.200 2.070 2.070 16,714 -0.07(-3.10%)
Mar 09, 2023 2.310 2.310 2.100 2.136 18,319 -0.10(-4.63%)
Mar 08, 2023 2.320 2.320 2.170 2.240 21,844 -0.01(-0.44%)
Mar 07, 2023 2.290 2.330 2.190 2.250 35,414 +0.02(+0.90%)
Mar 06, 2023 2.320 2.350 2.230 2.230 21,829 -0.04(-1.81%)
Mar 03, 2023 2.290 2.290 2.220 2.271 35,166 +0.01(+0.62%)
Mar 02, 2023 2.200 2.300 2.190 2.257 33,162 +0.09(+4.25%)
Mar 01, 2023 2.010 2.290 2.010 2.165 58,825 +0.17(+8.25%)
Feb 28, 2023 2.030 2.046 1.973 2.000 22,804 +0.01(+0.50%)
Feb 27, 2023 2.020 2.090 1.954 1.990 32,434 -0.01(-0.75%)
Feb 24, 2023 1.970 2.050 1.970 2.005 21,999 -0.02(-1.23%)
Feb 23, 2023 1.980 2.120 1.980 2.030 32,060 -0.01(-0.49%)
Feb 22, 2023 2.060 2.160 1.972 2.040 47,237 -0.12(-5.56%)
Feb 21, 2023 2.170 2.230 2.060 2.160 64,948 -0.14(-6.09%)
Feb 17, 2023 2.210 2.370 2.160 2.300 45,083 +0.01(+0.44%)
Feb 16, 2023 2.260 2.360 2.195 2.290 62,824 +0.04(+1.78%)
Feb 15, 2023 1.940 2.350 1.940 2.250 123,621 +0.25(+12.78%)
Feb 14, 2023 1.960 2.000 1.870 1.995 96,297 +0.12(+6.68%)
Feb 13, 2023 1.810 1.916 1.790 1.870 34,979 +0.02(+1.08%)
Feb 10, 2023 1.850 1.954 1.790 1.850 41,183 -0.03(-1.60%)
Feb 09, 2023 1.800 1.930 1.800 1.880 65,965 +0.03(+1.90%)
Feb 08, 2023 1.850 1.920 1.780 1.845 26,496 -0.04(-2.38%)
Feb 07, 2023 1.950 1.950 1.850 1.890 41,603 -0.08(-3.94%)
Feb 06, 2023 1.830 1.968 1.788 1.968 58,075 +0.08(+4.10%)
Feb 03, 2023 1.760 1.999 1.727 1.890 74,810 +0.08(+4.71%)
Feb 02, 2023 1.880 1.890 1.660 1.805 190,956 +0.10(+6.18%)
Feb 01, 2023 1.570 1.720 1.550 1.700 34,651 +0.11(+6.92%)
Jan 31, 2023 1.570 1.600 1.520 1.590 15,467 +0.01(+0.63%)
Jan 30, 2023 1.510 1.630 1.510 1.580 30,157 -0.06(-3.66%)
Jan 27, 2023 1.570 1.640 1.570 1.640 20,724 +0.01(+0.63%)
Jan 26, 2023 1.640 1.640 1.570 1.630 25,902 -0.01(-0.56%)
Jan 25, 2023 1.720 1.720 1.540 1.639 48,643 -0.04(-2.45%)
Jan 24, 2023 1.650 1.734 1.616 1.680 30,973 +0.02(+1.17%)
Jan 23, 2023 1.620 1.726 1.599 1.661 39,040 -0.02(-1.16%)
Jan 20, 2023 1.690 1.735 1.664 1.680 23,324 +0.01(+0.60%)
Jan 19, 2023 1.580 1.680 1.580 1.670 26,242 +0.06(+3.73%)
Jan 18, 2023 1.660 1.670 1.590 1.610 16,094 +0.01(+0.63%)
Jan 17, 2023 1.550 1.640 1.550 1.600 46,265 +0.01(+0.64%)
Jan 13, 2023 1.550 1.620 1.530 1.590 31,279 +0.04(+2.57%)
Jan 12, 2023 1.510 1.600 1.470 1.550 40,532 -0.01(-0.96%)
Jan 11, 2023 1.486 1.600 1.470 1.565 20,864 +0.07(+5.03%)
Jan 10, 2023 1.460 1.549 1.460 1.490 21,176 +0.00(+0.00%)
Jan 09, 2023 1.670 1.670 1.460 1.490 87,387 -0.09(-5.70%)
Jan 06, 2023 1.340 1.612 1.340 1.580 92,711 +0.20(+14.49%)
Jan 05, 2023 1.360 1.440 1.360 1.380 36,021 +0.00(+0.00%)
Jan 04, 2023 1.440 1.440 1.370 1.380 49,836 +0.02(+1.47%)
Jan 03, 2023 1.410 1.510 1.320 1.360 53,710 -0.02(-1.45%)
Dec 30, 2022 1.390 1.500 1.350 1.380 70,862 -0.09(-6.12%)
Dec 29, 2022 1.460 1.590 1.406 1.470 58,197 +0.03(+2.08%)
Dec 28, 2022 1.490 1.520 1.380 1.440 81,522 -0.09(-5.88%)
Dec 27, 2022 1.580 1.580 1.500 1.530 19,722 -0.05(-3.16%)
Dec 23, 2022 1.570 1.650 1.560 1.580 12,306 +0.02(+1.28%)
Dec 22, 2022 1.570 1.620 1.500 1.560 74,840 -0.02(-1.27%)
Dec 21, 2022 1.490 1.739 1.490 1.580 47,117 +0.09(+6.04%)
Dec 20, 2022 1.510 1.540 1.480 1.490 40,009 -0.03(-1.97%)
Dec 19, 2022 1.610 1.650 1.480 1.520 28,918 -0.07(-4.40%)
Dec 16, 2022 1.510 1.630 1.510 1.590 45,781 +0.06(+3.92%)
Dec 15, 2022 1.565 1.579 1.510 1.530 39,659 -0.04(-2.55%)
Dec 14, 2022 1.570 1.610 1.550 1.570 14,954 -0.04(-2.48%)
Dec 13, 2022 1.570 1.620 1.550 1.610 37,580 +0.02(+1.26%)
Dec 12, 2022 1.600 1.630 1.560 1.590 34,534 -0.01(-0.63%)
Dec 09, 2022 1.670 1.720 1.580 1.600 60,692 -0.04(-2.44%)
Dec 08, 2022 1.770 1.815 1.640 1.640 94,017 -0.15(-8.38%)
Dec 07, 2022 1.800 1.860 1.780 1.790 58,070 -0.09(-4.78%)
Dec 06, 2022 1.980 1.980 1.810 1.880 52,311 +0.02(+1.07%)
Dec 05, 2022 1.860 1.990 1.840 1.860 67,573 -0.11(-5.58%)
Dec 02, 2022 1.990 2.000 1.970 1.970 19,208 -0.02(-1.01%)
Dec 01, 2022 1.920 2.020 1.920 1.990 37,321 +0.03(+1.53%)
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%)
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.