Purple Biotech Ltd (PPBT)
NASDAQ: PPBT · Real-Time Price · USD
4.749
+0.059 (1.27%)
Jan 2, 2025, 10:22 AM EST - Market open
Purple Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 4.19 | 5.20 | 4.19 | 4.69 | 4.69 | 9.32% | 266,810 |
| Dec 30, 2024 | 4.17 | 4.49 | 4.05 | 4.29 | 4.29 | -1.61% | 153,010 |
| Dec 27, 2024 | 4.30 | 4.98 | 3.94 | 4.36 | 4.36 | 0.69% | 397,297 |
| Dec 26, 2024 | 3.79 | 4.40 | 3.70 | 4.33 | 4.33 | 13.35% | 102,841 |
| Dec 24, 2024 | 3.95 | 4.01 | 3.64 | 3.82 | 3.82 | 3.24% | 90,682 |
| Dec 23, 2024 | 3.39 | 3.97 | 3.18 | 3.70 | 3.70 | 8.19% | 141,040 |
| Dec 20, 2024 | 3.40 | 3.49 | 3.31 | 3.42 | 3.42 | -0.87% | 112,086 |
| Dec 19, 2024 | 3.55 | 3.66 | 3.33 | 3.45 | 3.45 | -4.43% | 205,334 |
| Dec 18, 2024 | 3.85 | 4.01 | 3.56 | 3.61 | 3.61 | -7.91% | 158,600 |
| Dec 17, 2024 | 3.94 | 4.10 | 3.80 | 3.92 | 3.92 | 1.03% | 108,773 |
| Dec 16, 2024 | 3.85 | 4.22 | 3.78 | 3.88 | 3.88 | 1.31% | 156,487 |
| Dec 13, 2024 | 3.61 | 3.93 | 3.56 | 3.83 | 3.83 | 4.64% | 88,021 |
| Dec 12, 2024 | 3.99 | 4.18 | 3.61 | 3.66 | 3.66 | -8.96% | 189,802 |
| Dec 11, 2024 | 4.04 | 4.26 | 3.95 | 4.02 | 4.02 | -2.19% | 253,039 |
| Dec 10, 2024 | 4.13 | 4.42 | 3.95 | 4.11 | 4.11 | -3.97% | 146,518 |
| Dec 9, 2024 | 4.36 | 5.09 | 4.22 | 4.28 | 4.28 | -8.74% | 212,157 |
| Dec 6, 2024 | 4.23 | 4.78 | 3.95 | 4.69 | 4.69 | 17.25% | 341,052 |
| Dec 5, 2024 | 4.91 | 5.19 | 3.41 | 4.00 | 4.00 | -16.93% | 943,661 |
| Dec 4, 2024 | 6.35 | 6.50 | 4.43 | 4.82 | 4.82 | -26.71% | 996,360 |
| Dec 3, 2024 | 6.12 | 6.81 | 5.31 | 6.57 | 6.57 | -21.79% | 2,663,193 |
| Dec 2, 2024 | 4.99 | 13.95 | 4.25 | 8.40 | 8.40 | 150.37% | 47,733,483 |
| Nov 29, 2024 | 3.25 | 3.48 | 3.25 | 3.36 | 3.36 | 3.23% | 38,166 |
| Nov 27, 2024 | 2.73 | 3.65 | 2.56 | 3.25 | 3.25 | 23.11% | 209,898 |
| Nov 26, 2024 | 2.57 | 2.82 | 2.57 | 2.64 | 2.64 | -3.65% | 42,397 |
| Nov 25, 2024 | 2.43 | 2.80 | 2.35 | 2.74 | 2.74 | 25.11% | 64,791 |
| Nov 22, 2024 | 2.48 | 2.65 | 2.00 | 2.19 | 2.19 | -13.78% | 114,026 |
| Nov 21, 2024 | 2.51 | 2.61 | 2.42 | 2.54 | 2.54 | 2.83% | 25,695 |
| Nov 20, 2024 | 2.58 | 2.78 | 2.40 | 2.47 | 2.47 | -5.73% | 62,511 |
| Nov 19, 2024 | 2.80 | 2.80 | 2.47 | 2.62 | 2.62 | 2.75% | 132,650 |
| Nov 18, 2024 | 2.52 | 2.55 | 2.42 | 2.55 | 2.55 | 1.80% | 13,731 |
| Nov 15, 2024 | 2.51 | 2.69 | 2.41 | 2.51 | 2.51 | -0.60% | 33,330 |
| Nov 14, 2024 | 2.75 | 2.75 | 2.50 | 2.52 | 2.52 | -5.26% | 23,668 |
| Nov 13, 2024 | 2.82 | 2.82 | 2.55 | 2.66 | 2.66 | -5.00% | 45,661 |
| Nov 12, 2024 | 2.71 | 2.80 | 2.50 | 2.80 | 2.80 | 8.53% | 22,072 |
| Nov 11, 2024 | 2.76 | 2.90 | 2.57 | 2.58 | 2.58 | -8.19% | 44,645 |
| Nov 8, 2024 | 2.95 | 3.14 | 2.60 | 2.81 | 2.81 | -0.35% | 71,071 |
| Nov 7, 2024 | 2.78 | 2.95 | 2.73 | 2.82 | 2.82 | 1.44% | 37,622 |
| Nov 6, 2024 | 3.00 | 3.09 | 2.72 | 2.78 | 2.78 | -3.47% | 43,461 |
| Nov 5, 2024 | 3.06 | 3.20 | 2.65 | 2.88 | 2.88 | -3.03% | 37,171 |
| Nov 4, 2024 | 3.20 | 3.35 | 2.84 | 2.97 | 2.97 | -4.50% | 315,607 |
| Nov 1, 2024 | 3.20 | 3.42 | 3.00 | 3.11 | 3.11 | -3.12% | 22,212 |
| Oct 31, 2024 | 3.35 | 3.35 | 3.11 | 3.21 | 3.21 | -2.73% | 16,015 |
| Oct 30, 2024 | 3.40 | 3.56 | 3.20 | 3.30 | 3.30 | -5.17% | 51,109 |
| Oct 29, 2024 | 3.26 | 3.90 | 3.20 | 3.48 | 3.48 | 13.36% | 170,158 |
| Oct 28, 2024 | 4.21 | 4.21 | 3.00 | 3.07 | 3.07 | -25.12% | 115,036 |
| Oct 25, 2024 | 4.69 | 4.69 | 4.05 | 4.10 | 4.10 | -9.35% | 41,421 |
| Oct 24, 2024 | 5.00 | 5.04 | 4.50 | 4.52 | 4.52 | -5.77% | 40,963 |
| Oct 23, 2024 | 4.77 | 4.97 | 4.50 | 4.80 | 4.80 | 6.67% | 37,201 |
| Oct 22, 2024 | 4.40 | 4.85 | 4.27 | 4.50 | 4.50 | 0.22% | 20,300 |
| Oct 21, 2024 | 4.29 | 4.57 | 3.85 | 4.49 | 4.49 | 2.75% | 55,761 |
| Oct 18, 2024 | 4.18 | 4.54 | 4.11 | 4.37 | 4.37 | 4.55% | 30,335 |
| Oct 17, 2024 | 4.15 | 4.19 | 4.08 | 4.18 | 4.18 | 1.95% | 3,125 |
| Oct 16, 2024 | 4.09 | 4.23 | 4.03 | 4.10 | 4.10 | -0.97% | 17,347 |
| Oct 15, 2024 | 4.10 | 4.17 | 3.95 | 4.14 | 4.14 | 0.98% | 8,725 |
| Oct 14, 2024 | 4.06 | 4.11 | 4.00 | 4.10 | 4.10 | -2.38% | 4,263 |
| Oct 11, 2024 | 4.07 | 4.36 | 4.05 | 4.20 | 4.20 | 4.09% | 12,178 |
| Oct 10, 2024 | 4.18 | 4.29 | 3.89 | 4.04 | 4.04 | -3.24% | 20,234 |
| Oct 9, 2024 | 4.25 | 4.39 | 3.82 | 4.17 | 4.17 | 0.97% | 38,043 |
| Oct 8, 2024 | 4.78 | 4.86 | 3.76 | 4.13 | 4.13 | -14.05% | 123,224 |
| Oct 7, 2024 | 4.92 | 5.23 | 4.42 | 4.81 | 4.81 | -3.32% | 98,464 |
| Oct 4, 2024 | 5.45 | 5.48 | 4.73 | 4.97 | 4.97 | -7.96% | 40,877 |
| Oct 3, 2024 | 5.90 | 5.92 | 5.37 | 5.40 | 5.40 | -8.16% | 49,626 |
| Oct 2, 2024 | 5.81 | 5.89 | 5.76 | 5.88 | 5.88 | 1.99% | 12,435 |
| Oct 1, 2024 | 5.53 | 5.83 | 5.20 | 5.77 | 5.77 | 3.87% | 51,923 |
| Sep 30, 2024 | 5.40 | 5.67 | 5.32 | 5.55 | 5.55 | 2.40% | 20,390 |
| Sep 27, 2024 | 5.27 | 5.54 | 5.18 | 5.42 | 5.42 | 4.84% | 14,524 |
| Sep 26, 2024 | 5.77 | 5.85 | 5.13 | 5.17 | 5.17 | -8.41% | 51,025 |
| Sep 25, 2024 | 6.09 | 6.47 | 5.49 | 5.65 | 5.65 | -5.92% | 93,789 |
| Sep 24, 2024 | 6.50 | 6.72 | 5.30 | 6.00 | 6.00 | -7.55% | 120,709 |
| Sep 23, 2024 | 6.72 | 6.89 | 6.24 | 6.49 | 6.49 | -5.81% | 49,913 |
| Sep 20, 2024 | 7.03 | 7.03 | 6.68 | 6.89 | 6.89 | -1.29% | 13,806 |
| Sep 19, 2024 | 7.15 | 7.20 | 6.60 | 6.98 | 6.98 | -1.69% | 31,366 |
| Sep 18, 2024 | 7.50 | 7.82 | 6.86 | 7.10 | 7.10 | -3.66% | 69,160 |
| Sep 17, 2024 | 7.83 | 7.83 | 6.51 | 7.37 | 7.37 | -8.10% | 81,084 |
| Sep 16, 2024 | 8.00 | 8.60 | 7.44 | 8.02 | 8.02 | 3.62% | 24,429 |
| Sep 13, 2024 | 7.69 | 8.30 | 7.11 | 7.74 | 7.74 | 7.50% | 50,372 |
| Sep 12, 2024 | 7.36 | 7.70 | 7.04 | 7.20 | 7.20 | -5.26% | 14,866 |
| Sep 11, 2024 | 8.30 | 8.30 | 7.50 | 7.60 | 7.60 | -6.98% | 16,114 |
| Sep 10, 2024 | 7.87 | 8.46 | 7.87 | 8.17 | 8.17 | 0.74% | 2,785 |
| Sep 9, 2024 | 9.30 | 9.40 | 7.86 | 8.11 | 8.11 | -9.99% | 17,545 |
| Sep 6, 2024 | 9.10 | 9.49 | 8.70 | 9.01 | 9.01 | 3.90% | 4,596 |
| Sep 5, 2024 | 9.20 | 9.40 | 8.65 | 8.67 | 8.67 | -3.64% | 1,138 |
| Sep 4, 2024 | 9.28 | 9.53 | 8.85 | 9.00 | 9.00 | -5.66% | 8,415 |
| Sep 3, 2024 | 9.90 | 9.90 | 9.25 | 9.54 | 9.54 | -2.45% | 4,367 |
| Aug 30, 2024 | 9.20 | 10.20 | 8.96 | 9.78 | 9.78 | 6.30% | 7,034 |
| Aug 29, 2024 | 8.60 | 9.60 | 8.45 | 9.20 | 9.20 | 5.75% | 9,699 |
| Aug 28, 2024 | 8.60 | 8.70 | 8.30 | 8.70 | 8.70 | 1.42% | 6,733 |
| Aug 27, 2024 | 8.60 | 8.60 | 8.06 | 8.58 | 8.58 | -1.65% | 9,092 |
| Aug 26, 2024 | 8.04 | 8.80 | 7.83 | 8.72 | 8.72 | 9.04% | 9,573 |
| Aug 23, 2024 | 7.98 | 8.00 | 7.60 | 8.00 | 8.00 | 5.25% | 4,317 |
| Aug 22, 2024 | 8.14 | 8.14 | 7.60 | 7.60 | 7.60 | -4.45% | 4,118 |
| Aug 21, 2024 | 8.33 | 8.36 | 7.61 | 7.95 | 7.95 | -5.29% | 4,395 |
| Aug 20, 2024 | 7.50 | 8.58 | 7.22 | 8.40 | 8.40 | 14.17% | 32,743 |
| Aug 19, 2024 | 7.40 | 7.55 | 7.04 | 7.36 | 7.36 | 0.16% | 4,740 |
| Aug 16, 2024 | 7.01 | 7.53 | 7.01 | 7.34 | 7.34 | 1.46% | 4,902 |
| Aug 15, 2024 | 7.68 | 7.70 | 7.08 | 7.24 | 7.24 | -2.08% | 3,940 |
| Aug 14, 2024 | 7.58 | 7.58 | 7.14 | 7.39 | 7.39 | -1.18% | 2,549 |
| Aug 13, 2024 | 7.20 | 7.60 | 7.10 | 7.48 | 7.48 | 4.41% | 3,650 |
| Aug 12, 2024 | 7.08 | 7.78 | 7.01 | 7.16 | 7.16 | -1.81% | 1,157 |
| Aug 9, 2024 | 7.58 | 7.60 | 7.15 | 7.30 | 7.30 | -2.69% | 2,106 |