Purple Biotech Ltd (PPBT)
NASDAQ: PPBT · Real-Time Price · USD
1.400
+0.030 (2.19%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Purple Biotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.45 | 1.45 | 1.34 | 1.40 | 1.40 | 2.19% | 17,181 |
| Jul 30, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -0.72% | 3,235 |
| Jul 29, 2026 | 1.37 | 1.45 | 1.36 | 1.38 | 1.38 | 0.73% | 8,001 |
| Jul 28, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -4.86% | 3,612 |
| Jul 27, 2026 | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | 0.70% | 10,925 |
| Jul 24, 2026 | 1.36 | 1.51 | 1.36 | 1.43 | 1.43 | 2.88% | 9,651 |
| Jul 23, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 4.51% | 19,059 |
| Jul 22, 2026 | 1.41 | 1.42 | 1.33 | 1.33 | 1.33 | -4.31% | 33,011 |
| Jul 21, 2026 | 1.46 | 1.46 | 1.35 | 1.39 | 1.39 | -4.14% | 19,545 |
| Jul 20, 2026 | 1.51 | 1.51 | 1.44 | 1.45 | 1.45 | -1.36% | 6,050 |
| Jul 17, 2026 | 1.42 | 1.55 | 1.42 | 1.47 | 1.47 | - | 16,691 |
| Jul 16, 2026 | 1.43 | 1.54 | 1.43 | 1.47 | 1.47 | 2.80% | 12,962 |
| Jul 15, 2026 | 1.40 | 1.45 | 1.36 | 1.43 | 1.43 | 1.42% | 31,100 |
| Jul 14, 2026 | 1.46 | 1.50 | 1.35 | 1.41 | 1.41 | -7.24% | 54,736 |
| Jul 13, 2026 | 1.56 | 1.61 | 1.46 | 1.52 | 1.52 | -2.25% | 45,784 |
| Jul 10, 2026 | 1.64 | 1.64 | 1.55 | 1.56 | 1.56 | -5.18% | 8,619 |
| Jul 9, 2026 | 1.58 | 1.64 | 1.54 | 1.64 | 1.64 | 3.80% | 35,117 |
| Jul 8, 2026 | 1.59 | 1.59 | 1.52 | 1.58 | 1.58 | -0.63% | 32,233 |
| Jul 7, 2026 | 1.70 | 1.70 | 1.56 | 1.59 | 1.59 | -8.09% | 17,861 |
| Jul 6, 2026 | 1.66 | 1.73 | 1.63 | 1.73 | 1.73 | 1.76% | 38,093 |
| Jul 2, 2026 | 1.66 | 1.70 | 1.61 | 1.70 | 1.70 | -2.86% | 47,148 |
| Jul 1, 2026 | 1.74 | 1.79 | 1.71 | 1.75 | 1.75 | 4.17% | 22,805 |
| Jun 30, 2026 | 1.76 | 1.85 | 1.64 | 1.68 | 1.68 | -3.45% | 123,157 |
| Jun 29, 2026 | 1.67 | 1.77 | 1.63 | 1.74 | 1.74 | 3.57% | 60,407 |
| Jun 26, 2026 | 1.68 | 1.77 | 1.62 | 1.68 | 1.68 | -4.00% | 46,336 |
| Jun 25, 2026 | 1.74 | 1.76 | 1.69 | 1.75 | 1.75 | - | 34,606 |
| Jun 24, 2026 | 1.78 | 1.78 | 1.70 | 1.75 | 1.75 | -1.13% | 44,734 |
| Jun 23, 2026 | 1.80 | 1.80 | 1.70 | 1.77 | 1.77 | 4.12% | 39,513 |
| Jun 22, 2026 | 1.73 | 1.80 | 1.64 | 1.70 | 1.70 | - | 43,846 |
| Jun 18, 2026 | 1.75 | 1.79 | 1.66 | 1.70 | 1.70 | -3.41% | 35,477 |
| Jun 17, 2026 | 1.62 | 1.85 | 1.60 | 1.76 | 1.76 | 7.32% | 116,196 |
| Jun 16, 2026 | 1.71 | 1.78 | 1.51 | 1.64 | 1.64 | -2.96% | 90,721 |
| Jun 15, 2026 | 1.59 | 1.87 | 1.55 | 1.69 | 1.69 | 6.96% | 386,082 |
| Jun 12, 2026 | 1.55 | 1.65 | 1.42 | 1.58 | 1.58 | 2.60% | 356,484 |
| Jun 11, 2026 | 2.25 | 2.30 | 1.48 | 1.54 | 1.54 | -47.97% | 10,509,818 |
| Jun 10, 2026 | 2.97 | 2.97 | 2.85 | 2.96 | 2.96 | -1.00% | 3,330 |
| Jun 9, 2026 | 2.92 | 3.08 | 2.83 | 2.99 | 2.99 | 2.40% | 19,336 |
| Jun 8, 2026 | 2.85 | 2.99 | 2.85 | 2.92 | 2.92 | -1.68% | 20,502 |
| Jun 5, 2026 | 2.86 | 2.97 | 2.81 | 2.97 | 2.97 | -3.88% | 8,350 |
| Jun 4, 2026 | 2.86 | 3.09 | 2.86 | 3.09 | 3.09 | 4.75% | 8,230 |
| Jun 3, 2026 | 2.92 | 2.97 | 2.85 | 2.95 | 2.95 | -1.99% | 8,328 |
| Jun 2, 2026 | 2.93 | 3.03 | 2.80 | 3.01 | 3.01 | 0.67% | 11,949 |
| Jun 1, 2026 | 2.99 | 3.00 | 2.87 | 2.99 | 2.99 | - | 17,791 |
| May 29, 2026 | 2.87 | 3.09 | 2.83 | 2.99 | 2.99 | 6.41% | 19,893 |
| May 28, 2026 | 2.81 | 2.90 | 2.76 | 2.81 | 2.81 | -5.70% | 14,430 |
| May 27, 2026 | 2.70 | 2.99 | 2.70 | 2.98 | 2.98 | 2.76% | 34,077 |
| May 26, 2026 | 2.70 | 3.08 | 2.70 | 2.90 | 2.90 | 0.69% | 51,093 |
| May 22, 2026 | 2.55 | 2.90 | 2.53 | 2.88 | 2.88 | 6.67% | 47,590 |
| May 21, 2026 | 2.76 | 2.89 | 2.52 | 2.70 | 2.70 | -9.40% | 112,257 |
| May 20, 2026 | 2.71 | 3.24 | 2.71 | 2.98 | 2.98 | -15.10% | 6,320,966 |