Purple Biotech Ltd (PPBT)
NASDAQ: PPBT · Real-Time Price · USD
1.555
-0.085 (-5.18%)
At close: Jul 10, 2026, 4:00 PM EDT
1.530
-0.025 (-1.59%)
After-hours: Jul 10, 2026, 7:54 PM EDT
Purple Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |