Purple Biotech Ltd (PPBT)
NASDAQ: PPBT · Real-Time Price · USD
2.620
-0.130 (-4.73%)
At close: Jul 24, 2025, 4:00 PM
2.410
-0.210 (-8.02%)
After-hours: Jul 24, 2025, 7:59 PM EDT
Purple Biotech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 2.66 | 2.73 | 2.47 | 2.62 | 2.62 | -4.73% | 4,479,759 |
Jul 23, 2025 | 2.90 | 2.90 | 2.64 | 2.75 | 2.75 | 0.73% | 104,844 |
Jul 22, 2025 | 2.82 | 2.82 | 2.69 | 2.73 | 2.73 | -1.62% | 11,384 |
Jul 21, 2025 | 2.60 | 2.83 | 2.57 | 2.78 | 2.78 | 6.73% | 79,965 |
Jul 18, 2025 | 2.48 | 2.62 | 2.48 | 2.60 | 2.60 | 2.77% | 9,227 |
Jul 17, 2025 | 2.50 | 2.60 | 2.46 | 2.53 | 2.53 | 0.80% | 10,338 |
Jul 16, 2025 | 2.53 | 2.53 | 2.45 | 2.51 | 2.51 | 1.21% | 13,961 |
Jul 15, 2025 | 2.45 | 2.54 | 2.45 | 2.48 | 2.48 | -1.98% | 12,287 |
Jul 14, 2025 | 2.41 | 2.54 | 2.41 | 2.53 | 2.53 | 5.42% | 17,815 |
Jul 11, 2025 | 2.52 | 2.54 | 2.40 | 2.40 | 2.40 | -4.76% | 6,419 |
Jul 10, 2025 | 2.40 | 2.58 | 2.35 | 2.52 | 2.52 | 1.94% | 13,507 |
Jul 9, 2025 | 2.41 | 2.49 | 2.36 | 2.47 | 2.47 | 2.40% | 5,361 |
Jul 8, 2025 | 2.34 | 2.45 | 2.34 | 2.41 | 2.41 | -1.07% | 3,595 |
Jul 7, 2025 | 2.48 | 2.51 | 2.41 | 2.44 | 2.44 | -1.61% | 24,372 |
Jul 3, 2025 | 2.45 | 2.48 | 2.45 | 2.48 | 2.48 | 3.33% | 5,817 |
Jul 2, 2025 | 2.37 | 2.50 | 2.35 | 2.40 | 2.40 | 1.05% | 8,293 |
Jul 1, 2025 | 2.33 | 2.39 | 2.26 | 2.38 | 2.38 | 1.28% | 15,355 |
Jun 30, 2025 | 2.33 | 2.39 | 2.30 | 2.35 | 2.35 | 0.21% | 2,758 |
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 |