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 UNCHANGED
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 (%)
Sep 30, 2021 4.520 4.700 4.470 4.580 96,094 +0.06(+1.33%)
Sep 29, 2021 4.700 4.700 4.500 4.520 118,109 -0.17(-3.62%)
Sep 28, 2021 4.720 4.780 4.650 4.690 59,788 -0.01(-0.21%)
Sep 27, 2021 4.750 4.840 4.700 4.700 105,151 -0.09(-1.88%)
Sep 24, 2021 4.820 4.851 4.750 4.790 65,388 -0.09(-1.84%)
Sep 23, 2021 4.840 4.900 4.790 4.880 52,683 +0.03(+0.62%)
Sep 22, 2021 4.810 4.920 4.770 4.850 84,137 +0.03(+0.62%)
Sep 21, 2021 4.840 4.895 4.660 4.820 110,911 +0.08(+1.69%)
Sep 20, 2021 4.920 4.920 4.620 4.740 134,085 -0.21(-4.24%)
Sep 17, 2021 4.990 5.020 4.930 4.950 58,990 -0.10(-1.98%)
Sep 16, 2021 4.970 5.080 4.860 5.050 81,467 +0.06(+1.20%)
Sep 15, 2021 4.930 5.040 4.908 4.990 95,032 +0.06(+1.22%)
Sep 14, 2021 5.000 5.070 4.870 4.930 109,443 -0.07(-1.40%)
Sep 13, 2021 5.050 5.180 4.853 5.000 302,197 +0.10(+2.04%)
Sep 10, 2021 4.980 4.980 4.850 4.900 76,500 -0.04(-0.81%)
Sep 09, 2021 4.790 4.987 4.790 4.940 71,262 +0.13(+2.70%)
Sep 08, 2021 4.890 4.940 4.760 4.810 71,700 -0.08(-1.64%)
Sep 07, 2021 5.070 5.079 4.840 4.890 144,085 -0.18(-3.55%)
Sep 03, 2021 4.990 5.100 4.930 5.070 87,860 +0.09(+1.81%)
Sep 02, 2021 5.020 5.070 4.900 4.980 78,291 -0.02(-0.40%)
Sep 01, 2021 4.980 5.080 4.900 5.000 80,525 +0.04(+0.81%)
Aug 31, 2021 4.860 5.140 4.850 4.960 360,258 +0.21(+4.42%)
Aug 30, 2021 4.700 4.840 4.630 4.750 158,979 +0.03(+0.64%)
Aug 27, 2021 4.690 4.812 4.660 4.720 107,300 +0.00(+0.00%)
Aug 26, 2021 4.940 4.960 4.700 4.720 221,053 -0.22(-4.45%)
Aug 25, 2021 4.770 5.030 4.740 4.940 467,382 +0.12(+2.49%)
Aug 24, 2021 4.780 4.835 4.650 4.820 204,978 +0.10(+2.12%)
Aug 23, 2021 4.610 4.800 4.575 4.720 123,761 +0.11(+2.39%)
Aug 20, 2021 4.400 4.620 4.400 4.610 103,244 +0.21(+4.77%)
Aug 19, 2021 4.550 4.600 4.380 4.400 246,496 -0.20(-4.35%)
Aug 18, 2021 4.540 4.690 4.480 4.600 80,142 +0.07(+1.55%)
Aug 17, 2021 4.750 4.750 4.400 4.530 215,174 -0.02(-0.44%)
Aug 16, 2021 4.760 4.760 4.505 4.550 230,131 -0.17(-3.60%)
Aug 13, 2021 4.720 4.825 4.680 4.720 76,895 +0.00(+0.00%)
Aug 12, 2021 4.710 4.760 4.670 4.720 71,204 -0.04(-0.84%)
Aug 11, 2021 4.794 4.900 4.650 4.760 127,564 -0.04(-0.83%)
Aug 10, 2021 5.020 5.050 4.800 4.800 171,156 -0.16(-3.23%)
Aug 09, 2021 5.070 5.200 4.910 4.960 211,486 -0.09(-1.78%)
Aug 06, 2021 5.160 5.170 4.975 5.050 338,371 -0.04(-0.69%)
Aug 05, 2021 5.010 5.179 4.963 5.085 166,366 +0.12(+2.52%)
Aug 04, 2021 5.260 5.450 4.960 4.960 254,855 -0.31(-5.88%)
Aug 03, 2021 5.480 5.480 5.270 5.270 143,189 -0.23(-4.18%)
Aug 02, 2021 5.450 5.650 5.380 5.500 221,777 -0.02(-0.36%)
Jul 30, 2021 5.650 5.700 5.260 5.520 413,134 -0.07(-1.25%)
Jul 29, 2021 4.930 5.820 4.934 5.590 1,055,777 +0.65(+13.16%)
Jul 28, 2021 4.815 5.010 4.815 4.940 149,311 +0.07(+1.44%)
Jul 27, 2021 4.870 4.970 4.760 4.870 166,876 -0.07(-1.42%)
Jul 26, 2021 4.900 5.050 4.850 4.940 198,126 -0.01(-0.20%)
Jul 23, 2021 4.920 5.000 4.830 4.950 231,806 +0.00(+0.00%)
Jul 22, 2021 4.890 5.050 4.874 4.950 190,953 -0.04(-0.80%)
Jul 21, 2021 4.810 5.080 4.770 4.990 234,536 +0.14(+2.89%)
Jul 20, 2021 4.690 4.870 4.630 4.850 163,350 +0.11(+2.32%)
Jul 19, 2021 4.690 4.895 4.610 4.740 241,934 -0.26(-5.20%)
Jul 16, 2021 4.840 5.100 4.770 5.000 466,548 +0.18(+3.73%)
Jul 15, 2021 4.500 4.860 4.350 4.820 852,478 +0.36(+8.07%)
Jul 14, 2021 4.460 4.690 4.410 4.460 306,178 +0.04(+0.90%)
Jul 13, 2021 4.520 4.540 4.341 4.420 107,835 -0.13(-2.86%)
Jul 12, 2021 4.620 4.660 4.460 4.550 179,840 -0.15(-3.19%)
Jul 09, 2021 4.560 4.768 4.503 4.700 237,386 +0.16(+3.52%)
Jul 08, 2021 4.450 4.600 4.350 4.540 144,959 -0.12(-2.58%)
Jul 07, 2021 4.500 4.660 4.271 4.660 227,912 +0.11(+2.42%)
Jul 06, 2021 4.670 4.750 4.540 4.550 177,500 -0.21(-4.41%)
Jul 02, 2021 4.850 4.880 4.620 4.760 185,512 -0.11(-2.26%)
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.