Purple Biotech Ltd (PPBT)
NASDAQ: PPBT · Real-Time Price · USD
1.700
-0.060 (-3.41%)
At close: Jun 18, 2026, 4:00 PM EDT
1.690
-0.010 (-0.58%)
After-hours: Jun 18, 2026, 7:57 PM EDT
Purple Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.75 | 1.79 | 1.66 | 1.70 | 1.70 | -3.41% | 35,426 |
| 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 |
| May 19, 2026 | 3.99 | 3.99 | 3.47 | 3.51 | 3.51 | -7.14% | 20,174 |
| May 18, 2026 | 3.84 | 4.00 | 3.76 | 3.78 | 3.78 | -4.06% | 7,780 |
| May 15, 2026 | 4.00 | 4.05 | 3.88 | 3.94 | 3.94 | 6.78% | 14,353 |
| May 14, 2026 | 3.97 | 3.97 | 3.49 | 3.69 | 3.69 | -6.54% | 24,217 |
| May 13, 2026 | 3.81 | 3.99 | 3.81 | 3.95 | 3.95 | 2.55% | 5,185 |
| May 12, 2026 | 3.83 | 4.06 | 3.82 | 3.85 | 3.85 | -5.17% | 7,948 |
| May 11, 2026 | 4.00 | 4.16 | 3.82 | 4.06 | 4.06 | -1.58% | 14,861 |
| May 8, 2026 | 4.08 | 4.20 | 3.95 | 4.13 | 4.13 | 5.50% | 3,346 |
| May 7, 2026 | 4.15 | 4.30 | 3.91 | 3.91 | 3.91 | -6.05% | 9,952 |
| May 6, 2026 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | -1.37% | 2,979 |
| May 5, 2026 | 4.26 | 4.46 | 4.15 | 4.22 | 4.22 | - | 4,319 |
| May 4, 2026 | 4.15 | 4.48 | 4.15 | 4.22 | 4.22 | 0.48% | 3,733 |
| May 1, 2026 | 4.03 | 4.43 | 4.03 | 4.20 | 4.20 | 1.69% | 4,262 |
| Apr 30, 2026 | 4.14 | 4.47 | 4.13 | 4.13 | 4.13 | -2.36% | 3,270 |
| Apr 29, 2026 | 4.37 | 4.44 | 4.23 | 4.23 | 4.23 | -6.90% | 3,418 |
| Apr 28, 2026 | 4.43 | 4.63 | 4.31 | 4.54 | 4.54 | -1.02% | 4,248 |
| Apr 27, 2026 | 4.50 | 4.59 | 4.31 | 4.59 | 4.59 | 1.10% | 3,102 |
| Apr 24, 2026 | 4.55 | 4.62 | 4.46 | 4.54 | 4.54 | -0.22% | 3,732 |
| Apr 23, 2026 | 4.78 | 4.85 | 4.53 | 4.55 | 4.55 | -8.08% | 9,993 |
| Apr 22, 2026 | 4.72 | 4.95 | 4.52 | 4.95 | 4.95 | 4.93% | 2,442 |
| Apr 21, 2026 | 4.95 | 4.95 | 4.61 | 4.72 | 4.72 | -4.70% | 10,189 |
| Apr 20, 2026 | 4.84 | 5.00 | 4.73 | 4.95 | 4.95 | 1.64% | 9,517 |
| Apr 17, 2026 | 4.06 | 5.00 | 4.02 | 4.87 | 4.87 | 19.66% | 101,175 |
| Apr 16, 2026 | 4.10 | 4.10 | 3.99 | 4.07 | 4.07 | -0.97% | 7,657 |
| Apr 15, 2026 | 3.96 | 4.13 | 3.86 | 4.11 | 4.11 | 2.75% | 16,905 |
| Apr 14, 2026 | 4.03 | 4.15 | 4.00 | 4.00 | 4.00 | -3.15% | 2,992 |
| Apr 13, 2026 | 3.96 | 4.21 | 3.88 | 4.13 | 4.13 | - | 14,154 |
| Apr 10, 2026 | 3.93 | 4.20 | 3.93 | 4.13 | 4.13 | 4.82% | 8,825 |
| Apr 9, 2026 | 4.16 | 4.28 | 3.94 | 3.94 | 3.94 | -6.86% | 16,303 |