Purple Biotech Ltd (PPBT)
NASDAQ: PPBT · Real-Time Price · USD
2.685
-0.045 (-1.65%)
At close: Apr 3, 2025, 4:00 PM
2.830
+0.145 (5.40%)
Pre-market: Apr 4, 2025, 8:53 AM EDT
Purple Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 2.99 | 3.18 | 2.90 | 3.08 | 3.08 | -0.96% | 19,124 |
| Feb 10, 2025 | 3.19 | 3.20 | 2.95 | 3.11 | 3.11 | 3.67% | 15,831 |
| Feb 7, 2025 | 3.28 | 3.28 | 2.83 | 3.00 | 3.00 | -8.54% | 33,717 |
| Feb 6, 2025 | 3.20 | 3.37 | 3.12 | 3.28 | 3.28 | -0.61% | 17,100 |
| Feb 5, 2025 | 3.19 | 3.32 | 3.15 | 3.30 | 3.30 | 3.77% | 12,040 |
| Feb 4, 2025 | 3.17 | 3.20 | 3.06 | 3.18 | 3.18 | 0.63% | 11,540 |
| Feb 3, 2025 | 3.33 | 3.33 | 3.11 | 3.16 | 3.16 | -2.77% | 52,478 |
| Jan 31, 2025 | 3.32 | 3.32 | 3.08 | 3.25 | 3.25 | -0.31% | 23,832 |
| Jan 30, 2025 | 3.39 | 3.41 | 3.10 | 3.26 | 3.26 | -2.98% | 21,238 |
| Jan 29, 2025 | 3.46 | 3.46 | 3.28 | 3.36 | 3.36 | -1.47% | 8,578 |
| Jan 28, 2025 | 3.43 | 3.47 | 3.32 | 3.41 | 3.41 | 0.29% | 48,955 |
| Jan 27, 2025 | 3.60 | 3.60 | 3.36 | 3.40 | 3.40 | -7.10% | 18,919 |
| Jan 24, 2025 | 3.51 | 3.85 | 3.40 | 3.66 | 3.66 | 1.67% | 52,136 |
| Jan 23, 2025 | 3.46 | 3.86 | 3.38 | 3.60 | 3.60 | 4.05% | 50,026 |