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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20252.662.732.472.622.62-4.73%4,479,759
Jul 23, 20252.902.902.642.752.750.73%104,844
Jul 22, 20252.822.822.692.732.73-1.62%11,384
Jul 21, 20252.602.832.572.782.786.73%79,965
Jul 18, 20252.482.622.482.602.602.77%9,227
Jul 17, 20252.502.602.462.532.530.80%10,338
Jul 16, 20252.532.532.452.512.511.21%13,961
Jul 15, 20252.452.542.452.482.48-1.98%12,287
Jul 14, 20252.412.542.412.532.535.42%17,815
Jul 11, 20252.522.542.402.402.40-4.76%6,419
Jul 10, 20252.402.582.352.522.521.94%13,507
Jul 9, 20252.412.492.362.472.472.40%5,361
Jul 8, 20252.342.452.342.412.41-1.07%3,595
Jul 7, 20252.482.512.412.442.44-1.61%24,372
Jul 3, 20252.452.482.452.482.483.33%5,817
Jul 2, 20252.372.502.352.402.401.05%8,293
Jul 1, 20252.332.392.262.382.381.28%15,355
Jun 30, 20252.332.392.302.352.350.21%2,758
Jun 27, 20252.302.402.302.342.340.43%13,759
Jun 26, 20252.402.412.302.332.33-0.43%24,194
Jun 25, 20252.452.452.302.342.340.86%16,670
Jun 24, 20252.392.392.312.322.320.22%23,015
Jun 23, 20252.462.462.262.322.320.65%79,755
Jun 20, 20252.442.462.252.302.30-5.12%26,705
Jun 18, 20252.452.522.382.422.42-1.46%23,218
Jun 17, 20252.462.552.412.462.46-0.81%26,253
Jun 16, 20252.422.592.402.482.481.22%28,176
Jun 13, 20252.432.492.412.452.45-0.41%4,394
Jun 12, 20252.422.572.412.462.46-3.91%42,045
Jun 11, 20252.642.662.542.562.56-4.97%11,792
Jun 10, 20252.572.702.542.692.693.22%9,263
Jun 9, 20252.582.732.542.612.61-0.19%21,112
Jun 6, 20252.622.652.572.622.620.19%17,678
Jun 5, 20252.602.802.462.612.61-3.33%49,526
Jun 4, 20252.722.802.612.702.70-0.55%32,879
Jun 3, 20252.552.762.522.722.721.31%35,011
Jun 2, 20252.612.792.612.682.683.08%38,920
May 30, 20252.422.772.312.602.608.79%64,091
May 29, 20252.402.462.262.392.39-2.45%17,489
May 28, 20252.392.512.372.452.454.48%10,676
May 27, 20252.442.462.252.352.35-2.21%20,087
May 23, 20252.472.482.392.402.40-3.69%16,879
May 22, 20252.462.492.312.492.495.06%16,482
May 21, 20252.352.482.342.372.37-1.66%18,283
May 20, 20252.302.492.302.412.414.78%44,464
May 19, 20252.262.342.242.302.301.32%26,658
May 16, 20252.192.392.192.272.273.18%28,176
May 15, 20252.202.302.182.202.20-1.79%22,192
May 14, 20252.302.412.202.242.24-0.44%84,128
May 13, 20252.252.312.202.252.25-27,497