Purple Biotech Ltd (PPBT)
NASDAQ: PPBT · Real-Time Price · USD
2.190
-0.350 (-13.78%)
At close: Nov 22, 2024, 4:00 PM
2.310
+0.120 (5.48%)
After-hours: Nov 22, 2024, 5:06 PM EST

Purple Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20242.482.652.002.192.19-13.78%114,026
Nov 21, 20242.512.612.422.542.542.83%25,695
Nov 20, 20242.582.782.402.472.47-5.73%62,511
Nov 19, 20242.802.802.472.622.622.75%132,650
Nov 18, 20242.522.552.422.552.551.80%13,731
Nov 15, 20242.512.692.412.512.51-0.60%33,330
Nov 14, 20242.752.752.502.522.52-5.26%23,668
Nov 13, 20242.822.822.552.662.66-5.00%45,661
Nov 12, 20242.712.802.502.802.808.53%22,072
Nov 11, 20242.762.902.572.582.58-8.19%44,645
Nov 8, 20242.953.142.602.812.81-0.35%71,071
Nov 7, 20242.782.952.732.822.821.44%37,622
Nov 6, 20243.003.092.722.782.78-3.47%43,461
Nov 5, 20243.063.202.652.882.88-3.03%37,171
Nov 4, 20243.203.352.842.972.97-4.50%315,607
Nov 1, 20243.203.423.003.113.11-3.12%22,212
Oct 31, 20243.353.353.113.213.21-2.73%16,015
Oct 30, 20243.403.563.203.303.30-5.17%51,109
Oct 29, 20243.263.903.203.483.4813.36%170,158
Oct 28, 20244.214.213.003.073.07-25.12%115,036
Oct 25, 20244.694.694.054.104.10-9.35%41,421
Oct 24, 20245.005.044.504.524.52-5.77%40,963
Oct 23, 20244.774.974.504.804.806.67%37,201
Oct 22, 20244.404.854.274.504.500.22%20,300
Oct 21, 20244.294.573.854.494.492.75%55,761
Oct 18, 20244.184.544.114.374.374.55%30,335
Oct 17, 20244.154.194.084.184.181.95%3,125
Oct 16, 20244.094.234.034.104.10-0.97%17,347
Oct 15, 20244.104.173.954.144.140.98%8,725
Oct 14, 20244.064.114.004.104.10-2.38%4,263
Oct 11, 20244.074.364.054.204.204.09%12,178
Oct 10, 20244.184.293.894.044.04-3.24%20,234
Oct 9, 20244.254.393.824.174.170.97%38,043
Oct 8, 20244.784.863.764.134.13-14.05%123,224
Oct 7, 20244.925.234.424.814.81-3.32%98,464
Oct 4, 20245.455.484.734.974.97-7.96%40,877
Oct 3, 20245.905.925.375.405.40-8.16%49,626
Oct 2, 20245.815.895.765.885.881.99%12,435
Oct 1, 20245.535.835.205.775.773.87%51,923
Sep 30, 20245.405.675.325.555.552.40%20,390
Sep 27, 20245.275.545.185.425.424.84%14,524
Sep 26, 20245.775.855.135.175.17-8.41%51,025
Sep 25, 20246.096.475.495.655.65-5.92%93,789
Sep 24, 20246.506.725.306.006.00-7.55%120,709
Sep 23, 20246.726.896.246.496.49-5.81%49,913
Sep 20, 20247.037.036.686.896.89-1.29%13,806
Sep 19, 20247.157.206.606.986.98-1.69%31,366
Sep 18, 20247.507.826.867.107.10-3.66%69,160
Sep 17, 20247.837.836.517.377.37-8.10%81,084
Sep 16, 20248.008.607.448.028.023.62%24,429
Sep 13, 20247.698.307.117.747.747.50%50,372
Sep 12, 20247.367.707.047.207.20-5.26%14,866
Sep 11, 20248.308.307.507.607.60-6.98%16,114
Sep 10, 20247.878.467.878.178.170.74%2,785
Sep 9, 20249.309.407.868.118.11-9.99%17,545
Sep 6, 20249.109.498.709.019.013.90%4,596
Sep 5, 20249.209.408.658.678.67-3.64%1,138
Sep 4, 20249.289.538.859.009.00-5.66%8,415
Sep 3, 20249.909.909.259.549.54-2.45%4,367
Aug 30, 20249.2010.208.969.789.786.30%7,034
Aug 29, 20248.609.608.459.209.205.75%9,699
Aug 28, 20248.608.708.308.708.701.42%6,733
Aug 27, 20248.608.608.068.588.58-1.65%9,092
Aug 26, 20248.048.807.838.728.729.04%9,573
Aug 23, 20247.988.007.608.008.005.25%4,317
Aug 22, 20248.148.147.607.607.60-4.45%4,118
Aug 21, 20248.338.367.617.957.95-5.29%4,395
Aug 20, 20247.508.587.228.408.4014.17%32,743
Aug 19, 20247.407.557.047.367.360.16%4,740
Aug 16, 20247.017.537.017.347.341.46%4,902
Aug 15, 20247.687.707.087.247.24-2.08%3,940
Aug 14, 20247.587.587.147.397.39-1.18%2,549
Aug 13, 20247.207.607.107.487.484.41%3,650
Aug 12, 20247.087.787.017.167.16-1.81%1,157
Aug 9, 20247.587.607.157.307.30-2.69%2,106
Aug 8, 20247.567.807.207.507.500.83%2,770
Aug 7, 20247.207.587.007.447.444.91%4,118
Aug 6, 20247.007.886.807.097.091.29%4,684
Aug 5, 20247.147.346.717.007.00-4.71%8,826
Aug 2, 20247.107.807.107.347.34-2.83%2,484
Aug 1, 20247.708.007.407.567.56-2.02%2,805
Jul 31, 20247.737.977.457.717.71-3.33%3,130
Jul 30, 20248.008.027.707.987.98-0.25%5,040
Jul 29, 20247.568.307.568.008.000.03%7,830
Jul 26, 20247.428.007.238.008.008.08%5,532
Jul 25, 20247.607.707.207.407.400.27%9,753
Jul 24, 20247.207.407.027.387.383.71%3,321
Jul 23, 20247.167.456.807.127.121.37%5,618
Jul 22, 20247.207.487.007.027.02-5.90%14,451
Jul 19, 20247.407.807.207.467.462.30%4,321
Jul 18, 20248.008.207.257.297.29-4.70%6,044
Jul 17, 20247.577.967.427.657.651.00%3,808
Jul 16, 20247.547.967.407.587.58-0.37%5,474
Jul 15, 20247.808.007.607.607.60-4.76%5,642
Jul 12, 20247.808.007.407.987.984.86%7,236
Jul 11, 20248.138.607.327.617.61-7.78%20,895
Jul 10, 20247.288.557.288.268.2615.31%29,565
Jul 9, 20247.287.807.017.167.16-2.95%16,232
Jul 8, 20247.207.406.967.387.388.50%12,952
Jul 5, 20247.007.776.806.806.80-6.23%15,266