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

Purple Biotech Ltd ADR (NQ: PPBT )

0.5021 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Mar 31, 2022 3.980 4.010 3.890 3.930 42,655 -0.03(-0.76%)
Mar 30, 2022 3.920 4.000 3.880 3.960 81,356 +0.08(+2.06%)
Mar 29, 2022 3.860 4.050 3.760 3.880 99,579 +0.10(+2.65%)
Mar 28, 2022 3.850 3.910 3.733 3.780 95,660 -0.15(-3.82%)
Mar 25, 2022 4.000 4.074 3.820 3.930 70,908 -0.03(-0.76%)
Mar 24, 2022 3.920 4.090 3.710 3.960 244,573 +0.34(+9.39%)
Mar 23, 2022 3.510 3.740 3.350 3.620 107,553 +0.17(+4.93%)
Mar 22, 2022 3.400 3.495 3.276 3.450 55,862 +0.10(+2.99%)
Mar 21, 2022 3.390 3.400 3.250 3.350 68,861 -0.02(-0.59%)
Mar 18, 2022 3.400 3.443 3.325 3.370 74,460 +0.07(+2.12%)
Mar 17, 2022 3.040 3.400 3.012 3.300 116,943 +0.28(+9.27%)
Mar 16, 2022 2.690 3.135 2.655 3.020 165,443 +0.33(+12.28%)
Mar 15, 2022 2.640 2.730 2.640 2.690 26,497 +0.05(+1.89%)
Mar 14, 2022 2.680 2.709 2.610 2.640 69,030 -0.03(-1.12%)
Mar 11, 2022 2.710 2.780 2.620 2.670 43,740 -0.01(-0.37%)
Mar 10, 2022 2.700 2.705 2.630 2.680 164,440 +0.04(+1.52%)
Mar 09, 2022 2.660 2.750 2.635 2.640 212,172 -0.02(-0.75%)
Mar 08, 2022 2.730 2.750 2.650 2.660 145,271 -0.12(-4.32%)
Mar 07, 2022 2.800 2.920 2.780 2.780 63,309 -0.09(-3.14%)
Mar 04, 2022 2.860 2.924 2.720 2.870 97,666 +0.05(+1.77%)
Mar 03, 2022 2.940 2.980 2.800 2.820 76,904 -0.12(-4.08%)
Mar 02, 2022 2.920 3.000 2.890 2.940 43,130 +0.00(+0.12%)
Mar 01, 2022 2.920 2.950 2.870 2.937 50,297 +0.02(+0.57%)
Feb 28, 2022 2.970 2.970 2.850 2.920 66,975 -0.04(-1.35%)
Feb 25, 2022 2.920 3.010 2.930 2.960 42,219 +0.10(+3.68%)
Feb 24, 2022 2.750 2.870 2.540 2.855 204,892 -0.04(-1.55%)
Feb 23, 2022 3.000 3.050 2.840 2.900 77,762 -0.12(-3.97%)
Feb 22, 2022 3.050 3.070 2.940 3.020 54,772 -0.03(-0.98%)
Feb 18, 2022 3.050 0 -0.09(-2.87%)
Feb 17, 2022 3.150 3.190 3.080 3.140 41,408 -0.02(-0.51%)
Feb 16, 2022 3.060 3.220 3.060 3.156 106,306 +0.10(+3.14%)
Feb 15, 2022 2.870 3.080 2.860 3.060 71,217 +0.18(+6.25%)
Feb 14, 2022 2.920 2.970 2.800 2.880 74,491 -0.07(-2.37%)
Feb 11, 2022 2.960 3.073 2.900 2.950 129,789 +0.00(+0.00%)
Feb 10, 2022 2.960 3.100 2.850 2.950 112,900 -0.07(-2.32%)
Feb 09, 2022 3.030 3.140 2.900 3.020 133,680 +0.05(+1.68%)
Feb 08, 2022 2.700 3.110 2.700 2.970 216,442 +0.29(+10.82%)
Feb 07, 2022 2.700 2.790 2.600 2.680 115,599 +0.08(+3.08%)
Feb 04, 2022 2.480 2.690 2.460 2.600 126,850 +0.15(+6.12%)
Feb 03, 2022 2.520 2.450 131,584 -0.07(-2.78%)
Feb 02, 2022 2.630 2.690 2.520 2.520 68,264 -0.09(-3.45%)
Feb 01, 2022 2.540 2.620 2.540 2.610 132,165 +0.05(+1.95%)
Jan 31, 2022 2.590 2.560 237,876 -0.06(-2.29%)
Jan 28, 2022 2.700 2.700 2.510 2.620 99,504 +0.00(+0.00%)
Jan 27, 2022 2.740 2.740 2.590 2.620 70,906 -0.09(-3.32%)
Jan 26, 2022 2.820 2.900 2.710 2.710 114,781 -0.10(-3.56%)
Jan 25, 2022 2.910 2.930 2.810 2.810 109,185 -0.09(-3.10%)
Jan 24, 2022 3.090 3.090 2.760 2.900 433,071 -0.31(-9.66%)
Jan 21, 2022 3.400 3.400 3.120 3.210 275,721 -0.22(-6.41%)
Jan 20, 2022 3.670 3.800 3.380 3.430 442,954 -0.23(-6.28%)
Jan 19, 2022 3.890 3.909 3.660 3.660 264,120 -0.20(-5.18%)
Jan 18, 2022 3.960 3.959 3.840 3.860 78,122 -0.20(-4.93%)
Jan 14, 2022 4.060 0 +0.01(+0.25%)
Jan 13, 2022 4.140 4.140 4.020 4.050 45,141 -0.05(-1.22%)
Jan 12, 2022 4.140 4.140 4.020 4.100 63,639 +0.08(+1.99%)
Jan 11, 2022 4.000 4.088 3.980 4.020 50,150 +0.02(+0.50%)
Jan 10, 2022 4.180 4.180 3.950 4.000 87,663 -0.15(-3.61%)
Jan 07, 2022 4.180 4.200 4.110 4.150 53,277 -0.00(-0.01%)
Jan 06, 2022 4.000 4.245 4.000 4.150 59,134 +0.11(+2.72%)
Jan 05, 2022 4.240 4.250 4.030 4.040 97,086 -0.26(-6.05%)
Jan 04, 2022 4.130 4.360 4.020 4.300 92,553 +0.18(+4.37%)
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.