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

Purple Biotech Ltd ADR (NQ: PPBT )

0.4800 +0.0190 (+4.12%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 19, 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 (%)
Apr 18, 2024 0.4499 0.4800 0.4300 0.4610 171,399 +0.03(+6.15%)
Apr 17, 2024 0.4695 0.4743 0.4108 0.4343 281,322 +0.02(+5.39%)
Apr 16, 2024 0.5600 0.6270 0.3120 0.4121 1,001,720 -0.17(-29.36%)
Apr 15, 2024 0.6400 0.6468 0.5402 0.5834 184,667 -0.03(-5.03%)
Apr 12, 2024 0.6540 0.6700 0.6100 0.6143 46,189 -0.00(-0.11%)
Apr 11, 2024 0.6863 0.6995 0.6001 0.6150 75,817 -0.07(-10.39%)
Apr 10, 2024 0.6900 0.7390 0.6800 0.6863 55,339 -0.03(-4.01%)
Apr 09, 2024 0.7100 0.7482 0.7000 0.7150 95,109 +0.00(+0.00%)
Apr 08, 2024 0.7000 0.7621 0.6763 0.7150 61,274 +0.02(+2.14%)
Apr 05, 2024 0.7300 0.7600 0.6800 0.7000 70,561 +0.00(+0.00%)
Apr 04, 2024 0.7200 0.7200 0.6800 0.7000 32,145 -0.01(-0.91%)
Apr 03, 2024 0.6763 0.7400 0.6400 0.7064 30,920 +0.03(+4.71%)
Apr 02, 2024 0.7100 0.7200 0.6700 0.6746 29,593 -0.01(-2.03%)
Apr 01, 2024 0.7000 0.7396 0.6800 0.6886 88,802 +0.02(+2.78%)
Mar 28, 2024 0.6200 0.6700 0.6200 0.6700 99,151 +0.06(+9.66%)
Mar 27, 2024 0.6100 0.6300 0.5700 0.6110 70,411 -0.01(-1.74%)
Mar 26, 2024 0.6200 0.6440 0.5960 0.6218 62,598 -0.00(-0.58%)
Mar 25, 2024 0.6711 0.6711 0.6000 0.6254 85,883 -0.05(-6.81%)
Mar 22, 2024 0.6700 0.7000 0.6510 0.6711 38,516 -0.00(-0.13%)
Mar 21, 2024 0.6500 0.7000 0.6201 0.6720 49,503 +0.02(+3.32%)
Mar 20, 2024 0.6737 0.6860 0.6151 0.6504 258,820 -0.06(-8.30%)
Mar 19, 2024 0.7299 0.7300 0.6800 0.7093 161,935 -0.00(-0.10%)
Mar 18, 2024 0.7000 0.7100 0.6800 0.7100 44,414 -0.01(-2.06%)
Mar 15, 2024 0.7000 0.7500 0.6900 0.7249 53,183 +0.03(+4.26%)
Mar 14, 2024 0.7400 0.7400 0.6740 0.6953 39,591 -0.02(-2.22%)
Mar 13, 2024 0.7371 0.7371 0.6649 0.7111 51,330 -0.02(-3.38%)
Mar 12, 2024 0.7556 0.7556 0.6865 0.7360 286,747 -0.03(-4.10%)
Mar 11, 2024 0.8490 0.8498 0.7600 0.7675 74,788 -0.05(-6.52%)
Mar 08, 2024 0.8890 0.8890 0.8100 0.8210 174,171 -0.04(-5.17%)
Mar 07, 2024 0.8400 0.8880 0.7814 0.8658 142,058 +0.05(+6.23%)
Mar 06, 2024 0.8300 0.8800 0.8012 0.8150 68,086 +0.01(+1.87%)
Mar 05, 2024 0.7900 0.8300 0.7600 0.8000 159,349 -0.03(-3.61%)
Mar 04, 2024 0.9000 0.9309 0.8300 0.8300 101,702 -0.09(-9.59%)
Mar 01, 2024 0.8510 0.9500 0.8510 0.9180 150,972 +0.10(+11.81%)
Feb 29, 2024 0.6919 0.8601 0.6901 0.8210 214,982 +0.12(+17.37%)
Feb 28, 2024 0.6706 0.7000 0.6004 0.6995 134,831 +0.03(+4.31%)
Feb 27, 2024 0.7300 0.7340 0.6343 0.6706 366,729 -0.04(-5.91%)
Feb 26, 2024 0.7100 0.7378 0.6801 0.7127 92,114 +0.02(+2.55%)
Feb 23, 2024 0.7300 0.7400 0.6800 0.6950 58,983 -0.02(-2.11%)
Feb 22, 2024 0.7300 0.7497 0.6806 0.7100 84,530 +0.01(+0.82%)
Feb 21, 2024 0.7400 0.7400 0.6800 0.7042 107,440 +0.01(+2.03%)
Feb 20, 2024 0.7400 0.7600 0.6858 0.6902 75,634 -0.07(-9.12%)
Feb 16, 2024 0.7900 0.7900 0.7200 0.7595 73,284 -0.02(-2.63%)
Feb 15, 2024 0.7306 0.8290 0.7300 0.7800 35,612 +0.02(+3.30%)
Feb 14, 2024 0.7503 0.7997 0.7280 0.7551 56,663 +0.00(+0.64%)
Feb 13, 2024 0.7801 0.8405 0.7414 0.7503 195,944 +0.00(+0.04%)
Feb 12, 2024 0.7997 0.8430 0.7410 0.7500 67,936 -0.07(-8.54%)
Feb 09, 2024 0.8400 0.8510 0.7800 0.8200 57,676 +0.02(+2.51%)
Feb 08, 2024 0.7780 0.8500 0.7780 0.7999 36,759 +0.01(+1.25%)
Feb 07, 2024 0.8500 0.8550 0.7506 0.7900 137,742 +0.03(+3.69%)
Feb 06, 2024 0.8000 0.8400 0.7619 0.7619 135,238 -0.03(-3.56%)
Feb 05, 2024 0.7300 0.7946 0.7300 0.7900 187,865 +0.06(+8.22%)
Feb 02, 2024 0.6900 0.7450 0.6900 0.7300 73,403 +0.04(+5.72%)
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.