Purple Biotech Ltd (PPBT)
NASDAQ: PPBT · Real-Time Price · USD
5.17
-0.48 (-8.41%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2024 | 7.56 | 7.80 | 7.20 | 7.50 | 7.50 | 0.83% | 2,770 |
| Aug 7, 2024 | 7.20 | 7.58 | 7.00 | 7.44 | 7.44 | 4.91% | 4,118 |
| Aug 6, 2024 | 7.00 | 7.88 | 6.80 | 7.09 | 7.09 | 1.29% | 4,684 |
| Aug 5, 2024 | 7.14 | 7.34 | 6.71 | 7.00 | 7.00 | -4.71% | 8,826 |
| Aug 2, 2024 | 7.10 | 7.80 | 7.10 | 7.34 | 7.34 | -2.83% | 2,484 |
| Aug 1, 2024 | 7.70 | 8.00 | 7.40 | 7.56 | 7.56 | -2.02% | 2,805 |
| Jul 31, 2024 | 7.73 | 7.97 | 7.45 | 7.71 | 7.71 | -3.33% | 3,130 |
| Jul 30, 2024 | 8.00 | 8.02 | 7.70 | 7.98 | 7.98 | -0.25% | 5,040 |
| Jul 29, 2024 | 7.56 | 8.30 | 7.56 | 8.00 | 8.00 | 0.03% | 7,830 |
| Jul 26, 2024 | 7.42 | 8.00 | 7.23 | 8.00 | 8.00 | 8.08% | 5,532 |
| Jul 25, 2024 | 7.60 | 7.70 | 7.20 | 7.40 | 7.40 | 0.27% | 9,753 |
| Jul 24, 2024 | 7.20 | 7.40 | 7.02 | 7.38 | 7.38 | 3.71% | 3,321 |
| Jul 23, 2024 | 7.16 | 7.45 | 6.80 | 7.12 | 7.12 | 1.37% | 5,618 |
| Jul 22, 2024 | 7.20 | 7.48 | 7.00 | 7.02 | 7.02 | -5.90% | 14,451 |
| Jul 19, 2024 | 7.40 | 7.80 | 7.20 | 7.46 | 7.46 | 2.30% | 4,321 |
| Jul 18, 2024 | 8.00 | 8.20 | 7.25 | 7.29 | 7.29 | -4.70% | 6,044 |
| Jul 17, 2024 | 7.57 | 7.96 | 7.42 | 7.65 | 7.65 | 1.00% | 3,808 |
| Jul 16, 2024 | 7.54 | 7.96 | 7.40 | 7.58 | 7.58 | -0.37% | 5,474 |
| Jul 15, 2024 | 7.80 | 8.00 | 7.60 | 7.60 | 7.60 | -4.76% | 5,642 |
| Jul 12, 2024 | 7.80 | 8.00 | 7.40 | 7.98 | 7.98 | 4.86% | 7,236 |
| Jul 11, 2024 | 8.13 | 8.60 | 7.32 | 7.61 | 7.61 | -7.78% | 20,895 |
| Jul 10, 2024 | 7.28 | 8.55 | 7.28 | 8.26 | 8.26 | 15.31% | 29,565 |
| Jul 9, 2024 | 7.28 | 7.80 | 7.01 | 7.16 | 7.16 | -2.95% | 16,232 |
| Jul 8, 2024 | 7.20 | 7.40 | 6.96 | 7.38 | 7.38 | 8.50% | 12,952 |
| Jul 5, 2024 | 7.00 | 7.77 | 6.80 | 6.80 | 6.80 | -6.23% | 15,266 |
| Jul 3, 2024 | 7.40 | 7.40 | 7.12 | 7.25 | 7.25 | -1.95% | 5,278 |
| Jul 2, 2024 | 7.18 | 7.80 | 7.00 | 7.40 | 7.40 | 2.98% | 15,453 |
| Jul 1, 2024 | 7.00 | 7.92 | 6.71 | 7.18 | 7.18 | -11.77% | 40,754 |
| Jun 28, 2024 | 8.56 | 9.00 | 8.00 | 8.14 | 8.14 | -6.99% | 46,792 |
| Jun 27, 2024 | 9.42 | 10.00 | 7.80 | 8.75 | 8.75 | -8.83% | 350,624 |
| Jun 26, 2024 | 9.40 | 9.96 | 8.15 | 9.60 | 9.60 | 2.13% | 7,589 |
| Jun 25, 2024 | 10.40 | 10.60 | 9.40 | 9.40 | 9.40 | -9.88% | 3,471 |
| Jun 24, 2024 | 10.32 | 11.52 | 9.70 | 10.43 | 10.43 | 5.79% | 5,164 |
| Jun 21, 2024 | 10.18 | 10.20 | 9.40 | 9.86 | 9.86 | 1.19% | 6,239 |
| Jun 20, 2024 | 10.22 | 11.00 | 9.70 | 9.74 | 9.74 | -3.52% | 6,880 |
| Jun 18, 2024 | 11.10 | 11.14 | 9.60 | 10.10 | 10.10 | -6.48% | 16,571 |
| Jun 17, 2024 | 11.82 | 12.40 | 10.40 | 10.80 | 10.80 | -10.15% | 11,314 |
| Jun 14, 2024 | 12.28 | 12.40 | 11.80 | 12.02 | 12.02 | -2.83% | 1,005 |
| Jun 13, 2024 | 12.40 | 13.00 | 11.60 | 12.37 | 12.37 | 2.23% | 4,880 |
| Jun 12, 2024 | 11.80 | 12.60 | 11.60 | 12.10 | 12.10 | 5.22% | 2,310 |
| Jun 11, 2024 | 11.20 | 12.60 | 11.00 | 11.50 | 11.50 | 4.49% | 5,178 |
| Jun 10, 2024 | 11.44 | 12.00 | 11.00 | 11.01 | 11.01 | -3.79% | 5,807 |
| Jun 7, 2024 | 12.00 | 13.20 | 11.00 | 11.44 | 11.44 | -6.99% | 7,436 |
| Jun 6, 2024 | 12.64 | 12.80 | 11.60 | 12.30 | 12.30 | 1.64% | 3,217 |
| Jun 5, 2024 | 12.00 | 13.00 | 10.88 | 12.10 | 12.10 | -2.40% | 6,938 |
| Jun 4, 2024 | 14.03 | 14.40 | 12.02 | 12.40 | 12.40 | -16.22% | 14,591 |
| Jun 3, 2024 | 16.40 | 16.80 | 14.53 | 14.80 | 14.80 | -8.36% | 17,604 |
| May 31, 2024 | 17.40 | 20.60 | 15.40 | 16.15 | 16.15 | -5.51% | 37,150 |
| May 30, 2024 | 15.99 | 17.24 | 15.60 | 17.09 | 17.09 | 9.56% | 4,892 |
| May 29, 2024 | 15.20 | 16.38 | 14.80 | 15.60 | 15.60 | -0.64% | 6,140 |
| May 28, 2024 | 15.20 | 16.92 | 14.49 | 15.70 | 15.70 | 5.37% | 10,169 |
| May 24, 2024 | 16.80 | 17.39 | 14.24 | 14.90 | 14.90 | -6.87% | 19,696 |
| May 23, 2024 | 14.00 | 17.80 | 13.20 | 16.00 | 16.00 | 17.65% | 40,662 |
| May 22, 2024 | 12.42 | 14.00 | 11.62 | 13.60 | 13.60 | 13.33% | 17,527 |
| May 21, 2024 | 11.66 | 12.40 | 10.60 | 12.00 | 12.00 | 6.54% | 10,413 |
| May 20, 2024 | 11.34 | 11.70 | 10.80 | 11.26 | 11.26 | 1.65% | 6,808 |
| May 17, 2024 | 10.04 | 11.38 | 10.02 | 11.08 | 11.08 | 10.34% | 6,621 |
| May 16, 2024 | 10.54 | 10.56 | 10.00 | 10.04 | 10.04 | 0.42% | 2,419 |
| May 15, 2024 | 10.80 | 10.80 | 10.00 | 10.00 | 10.00 | -1.96% | 3,170 |
| May 14, 2024 | 10.60 | 11.00 | 10.20 | 10.20 | 10.20 | -1.92% | 3,807 |
| May 13, 2024 | 11.00 | 11.00 | 10.02 | 10.40 | 10.40 | -0.97% | 3,306 |
| May 10, 2024 | 10.60 | 11.23 | 10.02 | 10.50 | 10.50 | -0.79% | 3,417 |
| May 9, 2024 | 10.94 | 11.35 | 10.40 | 10.59 | 10.59 | -3.71% | 5,720 |
| May 8, 2024 | 10.70 | 11.00 | 10.20 | 10.99 | 10.99 | 7.78% | 3,208 |
| May 7, 2024 | 10.37 | 10.80 | 10.00 | 10.20 | 10.20 | -2.94% | 2,066 |
| May 6, 2024 | 10.88 | 11.80 | 9.40 | 10.51 | 10.51 | -0.86% | 5,239 |
| May 3, 2024 | 11.28 | 11.40 | 10.60 | 10.60 | 10.60 | -2.03% | 5,407 |