Purple Biotech Ltd (PPBT)
NASDAQ: PPBT · Real-Time Price · USD
2.750
+0.078 (2.92%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Purple Biotech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 16, 2025 | 2.50 | 2.60 | 2.50 | 2.51 | 2.51 | 0.40% | 7,888 |
Apr 15, 2025 | 2.50 | 2.75 | 2.44 | 2.50 | 2.50 | - | 147,060 |
Apr 14, 2025 | 2.49 | 2.56 | 2.44 | 2.50 | 2.50 | - | 4,945 |
Apr 11, 2025 | 2.47 | 2.50 | 2.43 | 2.50 | 2.50 | 3.31% | 4,485 |
Apr 10, 2025 | 2.52 | 2.52 | 2.33 | 2.42 | 2.42 | 2.11% | 11,636 |
Apr 9, 2025 | 2.50 | 2.50 | 2.30 | 2.37 | 2.37 | -0.59% | 13,531 |
Apr 8, 2025 | 2.49 | 2.92 | 2.33 | 2.38 | 2.38 | -4.26% | 7,666 |
Apr 7, 2025 | 2.41 | 2.59 | 2.41 | 2.49 | 2.49 | -3.30% | 21,661 |
Apr 4, 2025 | 2.74 | 2.74 | 2.50 | 2.58 | 2.58 | -4.10% | 13,118 |
Apr 3, 2025 | 2.70 | 2.78 | 2.64 | 2.69 | 2.69 | 0.11% | 11,370 |
Apr 2, 2025 | 2.64 | 2.78 | 2.64 | 2.68 | 2.68 | 1.59% | 4,042 |
Apr 1, 2025 | 2.64 | 2.74 | 2.64 | 2.64 | 2.64 | -0.75% | 10,035 |
Mar 31, 2025 | 2.75 | 2.75 | 2.65 | 2.66 | 2.66 | -4.18% | 7,062 |
Mar 28, 2025 | 2.79 | 2.84 | 2.75 | 2.78 | 2.78 | 0.76% | 10,402 |
Mar 27, 2025 | 2.72 | 2.93 | 2.71 | 2.76 | 2.76 | 2.42% | 10,752 |
Mar 26, 2025 | 2.80 | 2.80 | 2.69 | 2.69 | 2.69 | -4.27% | 3,954 |
Mar 25, 2025 | 2.81 | 2.81 | 2.66 | 2.81 | 2.81 | 4.46% | 22,937 |
Mar 24, 2025 | 2.74 | 2.75 | 2.65 | 2.69 | 2.69 | -1.65% | 21,034 |
Mar 21, 2025 | 2.81 | 2.89 | 2.65 | 2.74 | 2.74 | -0.91% | 9,975 |
Mar 20, 2025 | 2.70 | 3.05 | 2.70 | 2.76 | 2.76 | 0.73% | 14,800 |
Mar 19, 2025 | 2.65 | 2.80 | 2.64 | 2.74 | 2.74 | 1.48% | 11,319 |
Mar 18, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 5,031 |
Mar 17, 2025 | 2.85 | 2.85 | 2.70 | 2.80 | 2.80 | 2.71% | 13,764 |
Mar 14, 2025 | 2.66 | 2.78 | 2.66 | 2.73 | 2.73 | 0.96% | 9,209 |
Mar 13, 2025 | 2.78 | 2.78 | 2.68 | 2.70 | 2.70 | -1.10% | 3,211 |
Mar 12, 2025 | 2.73 | 2.78 | 2.65 | 2.73 | 2.73 | 3.02% | 12,400 |
Mar 11, 2025 | 2.76 | 2.76 | 2.64 | 2.65 | 2.65 | -2.39% | 10,571 |
Mar 10, 2025 | 2.82 | 2.84 | 2.65 | 2.72 | 2.72 | -3.38% | 15,624 |
Mar 7, 2025 | 2.77 | 2.89 | 2.77 | 2.81 | 2.81 | -4.42% | 4,106 |
Mar 6, 2025 | 2.88 | 2.94 | 2.76 | 2.94 | 2.94 | 1.73% | 7,258 |
Mar 5, 2025 | 2.90 | 3.00 | 2.69 | 2.89 | 2.89 | 4.14% | 48,229 |
Mar 4, 2025 | 2.80 | 2.83 | 2.61 | 2.78 | 2.78 | -1.60% | 12,719 |
Mar 3, 2025 | 3.00 | 3.00 | 2.78 | 2.82 | 2.82 | -5.37% | 17,495 |
Feb 28, 2025 | 2.83 | 2.98 | 2.69 | 2.98 | 2.98 | 4.56% | 15,261 |
Feb 27, 2025 | 2.97 | 2.97 | 2.85 | 2.85 | 2.85 | -6.56% | 6,646 |
Feb 26, 2025 | 2.88 | 3.07 | 2.84 | 3.05 | 3.05 | 3.74% | 21,541 |
Feb 25, 2025 | 3.01 | 3.15 | 2.84 | 2.94 | 2.94 | -3.92% | 13,721 |
Feb 24, 2025 | 3.06 | 3.12 | 2.90 | 3.06 | 3.06 | -3.47% | 25,220 |
Feb 21, 2025 | 3.23 | 3.33 | 3.07 | 3.17 | 3.17 | -2.46% | 6,681 |
Feb 20, 2025 | 3.32 | 3.32 | 3.20 | 3.25 | 3.25 | -1.52% | 7,346 |
Feb 19, 2025 | 3.40 | 3.48 | 3.20 | 3.30 | 3.30 | 2.48% | 33,908 |
Feb 18, 2025 | 3.40 | 3.40 | 3.15 | 3.22 | 3.22 | 3.87% | 39,913 |
Feb 14, 2025 | 3.11 | 3.17 | 3.01 | 3.10 | 3.10 | -2.82% | 13,556 |
Feb 13, 2025 | 3.07 | 3.20 | 3.07 | 3.19 | 3.19 | 6.69% | 17,849 |
Feb 12, 2025 | 3.07 | 3.07 | 2.99 | 2.99 | 2.99 | -2.92% | 9,126 |