Purple Biotech Ltd (PPBT)
NASDAQ: PPBT · Real-Time Price · USD
2.345
+0.005 (0.21%)
Jun 30, 2025, 4:00 PM - Market closed
Purple Biotech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 2.33 | 2.39 | 2.30 | 2.35 | 2.35 | 0.21% | 2,579 |
Jun 27, 2025 | 2.30 | 2.40 | 2.30 | 2.34 | 2.34 | 0.43% | 13,759 |
Jun 26, 2025 | 2.40 | 2.41 | 2.30 | 2.33 | 2.33 | -0.43% | 24,194 |
Jun 25, 2025 | 2.45 | 2.45 | 2.30 | 2.34 | 2.34 | 0.86% | 16,670 |
Jun 24, 2025 | 2.39 | 2.39 | 2.31 | 2.32 | 2.32 | 0.22% | 23,015 |
Jun 23, 2025 | 2.46 | 2.46 | 2.26 | 2.32 | 2.32 | 0.65% | 79,755 |
Jun 20, 2025 | 2.44 | 2.46 | 2.25 | 2.30 | 2.30 | -5.12% | 26,705 |
Jun 18, 2025 | 2.45 | 2.52 | 2.38 | 2.42 | 2.42 | -1.46% | 23,218 |
Jun 17, 2025 | 2.46 | 2.55 | 2.41 | 2.46 | 2.46 | -0.81% | 26,253 |
Jun 16, 2025 | 2.42 | 2.59 | 2.40 | 2.48 | 2.48 | 1.22% | 28,176 |
Jun 13, 2025 | 2.43 | 2.49 | 2.41 | 2.45 | 2.45 | -0.41% | 4,394 |
Jun 12, 2025 | 2.42 | 2.57 | 2.41 | 2.46 | 2.46 | -3.91% | 42,045 |
Jun 11, 2025 | 2.64 | 2.66 | 2.54 | 2.56 | 2.56 | -4.97% | 11,792 |
Jun 10, 2025 | 2.57 | 2.70 | 2.54 | 2.69 | 2.69 | 3.22% | 9,263 |
Jun 9, 2025 | 2.58 | 2.73 | 2.54 | 2.61 | 2.61 | -0.19% | 21,112 |
Jun 6, 2025 | 2.62 | 2.65 | 2.57 | 2.62 | 2.62 | 0.19% | 17,678 |
Jun 5, 2025 | 2.60 | 2.80 | 2.46 | 2.61 | 2.61 | -3.33% | 49,526 |
Jun 4, 2025 | 2.72 | 2.80 | 2.61 | 2.70 | 2.70 | -0.55% | 32,879 |
Jun 3, 2025 | 2.55 | 2.76 | 2.52 | 2.72 | 2.72 | 1.31% | 35,011 |
Jun 2, 2025 | 2.61 | 2.79 | 2.61 | 2.68 | 2.68 | 3.08% | 38,920 |
May 30, 2025 | 2.42 | 2.77 | 2.31 | 2.60 | 2.60 | 8.79% | 64,091 |
May 29, 2025 | 2.40 | 2.46 | 2.26 | 2.39 | 2.39 | -2.45% | 17,489 |
May 28, 2025 | 2.39 | 2.51 | 2.37 | 2.45 | 2.45 | 4.48% | 10,676 |
May 27, 2025 | 2.44 | 2.46 | 2.25 | 2.35 | 2.35 | -2.21% | 20,087 |
May 23, 2025 | 2.47 | 2.48 | 2.39 | 2.40 | 2.40 | -3.69% | 16,879 |
May 22, 2025 | 2.46 | 2.49 | 2.31 | 2.49 | 2.49 | 5.06% | 16,482 |
May 21, 2025 | 2.35 | 2.48 | 2.34 | 2.37 | 2.37 | -1.66% | 18,283 |
May 20, 2025 | 2.30 | 2.49 | 2.30 | 2.41 | 2.41 | 4.78% | 44,464 |
May 19, 2025 | 2.26 | 2.34 | 2.24 | 2.30 | 2.30 | 1.32% | 26,658 |
May 16, 2025 | 2.19 | 2.39 | 2.19 | 2.27 | 2.27 | 3.18% | 28,176 |
May 15, 2025 | 2.20 | 2.30 | 2.18 | 2.20 | 2.20 | -1.79% | 22,192 |
May 14, 2025 | 2.30 | 2.41 | 2.20 | 2.24 | 2.24 | -0.44% | 84,128 |
May 13, 2025 | 2.25 | 2.31 | 2.20 | 2.25 | 2.25 | - | 27,497 |
May 12, 2025 | 2.30 | 2.30 | 2.16 | 2.25 | 2.25 | 2.04% | 43,104 |
May 9, 2025 | 2.24 | 2.25 | 2.17 | 2.21 | 2.21 | -0.45% | 19,071 |
May 8, 2025 | 2.20 | 2.26 | 2.10 | 2.22 | 2.22 | -1.12% | 56,293 |
May 7, 2025 | 2.24 | 2.30 | 2.17 | 2.24 | 2.24 | - | 68,041 |
May 6, 2025 | 2.37 | 2.51 | 2.21 | 2.24 | 2.24 | -8.94% | 72,809 |
May 5, 2025 | 2.35 | 2.56 | 2.29 | 2.46 | 2.46 | 6.03% | 64,803 |
May 2, 2025 | 2.32 | 2.45 | 2.25 | 2.32 | 2.32 | -1.28% | 81,058 |
May 1, 2025 | 2.37 | 2.45 | 2.30 | 2.35 | 2.35 | -2.08% | 92,788 |
Apr 30, 2025 | 2.54 | 2.71 | 2.11 | 2.40 | 2.40 | -5.18% | 4,454,858 |
Apr 29, 2025 | 2.52 | 2.63 | 2.49 | 2.53 | 2.53 | -4.49% | 15,487 |
Apr 28, 2025 | 2.48 | 2.69 | 2.37 | 2.65 | 2.65 | -1.85% | 578,170 |
Apr 25, 2025 | 2.91 | 2.93 | 2.70 | 2.70 | 2.70 | -1.10% | 3,795 |
Apr 24, 2025 | 2.80 | 2.94 | 2.70 | 2.73 | 2.73 | 2.17% | 7,616 |
Apr 23, 2025 | 2.89 | 2.89 | 2.67 | 2.67 | 2.67 | -7.22% | 8,968 |
Apr 22, 2025 | 2.76 | 2.89 | 2.76 | 2.88 | 2.88 | 1.41% | 3,426 |
Apr 21, 2025 | 2.83 | 2.86 | 2.76 | 2.84 | 2.84 | - | 9,046 |
Apr 17, 2025 | 2.54 | 2.84 | 2.54 | 2.84 | 2.84 | 13.15% | 14,482 |