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 (%)
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%)
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.