Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purple Biotech Ltd ADR (NQ: PPBT )

0.8075 -0.0471 (-5.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 2.580 2.730 2.426 2.520 69,116 -0.07(-2.70%)
Jul 28, 2022 2.580 2.650 2.500 2.590 59,091 +0.06(+2.57%)
Jul 27, 2022 2.480 2.550 2.360 2.525 61,607 +0.06(+2.64%)
Jul 26, 2022 2.440 2.480 2.310 2.460 34,324 +0.06(+2.50%)
Jul 25, 2022 2.490 2.490 2.330 2.400 25,117 +0.01(+0.42%)
Jul 22, 2022 2.450 2.489 2.360 2.390 51,654 -0.06(-2.45%)
Jul 21, 2022 2.650 2.653 2.450 2.450 29,505 -0.08(-3.16%)
Jul 20, 2022 2.650 2.700 2.465 2.530 59,262 -0.16(-5.95%)
Jul 19, 2022 2.490 2.750 2.410 2.690 53,066 +0.26(+10.70%)
Jul 18, 2022 2.400 2.440 2.300 2.430 54,053 +0.15(+6.58%)
Jul 15, 2022 2.310 2.314 2.220 2.280 35,275 +0.05(+2.24%)
Jul 14, 2022 2.220 2.250 2.190 2.230 28,706 +0.06(+2.76%)
Jul 13, 2022 2.110 2.175 2.100 2.170 51,224 +0.07(+3.33%)
Jul 12, 2022 2.200 2.350 2.100 2.100 65,507 -0.13(-5.83%)
Jul 11, 2022 2.340 2.340 2.200 2.230 47,853 -0.10(-4.29%)
Jul 08, 2022 2.300 2.400 2.220 2.330 32,929 +0.06(+2.87%)
Jul 07, 2022 2.160 2.338 2.160 2.265 28,015 +0.06(+2.49%)
Jul 06, 2022 2.200 2.290 2.170 2.210 70,524 -0.08(-3.49%)
Jul 05, 2022 2.190 2.428 2.150 2.290 60,915 +0.12(+5.53%)
Jul 01, 2022 2.290 2.440 2.100 2.170 149,083 -0.22(-9.21%)
Jun 30, 2022 2.470 2.465 2.290 2.390 53,169 -0.02(-0.83%)
Jun 29, 2022 2.540 2.540 2.410 2.410 30,506 -0.13(-5.12%)
Jun 28, 2022 2.500 2.572 2.490 2.540 21,344 +0.03(+1.20%)
Jun 27, 2022 2.500 2.570 2.444 2.510 50,074 +0.03(+1.21%)
Jun 24, 2022 2.470 2.574 2.460 2.480 26,610 +0.00(+0.00%)
Jun 23, 2022 2.510 2.550 2.430 2.480 43,766 -0.08(-2.94%)
Jun 22, 2022 2.550 2.600 2.480 2.555 33,585 -0.00(-0.20%)
Jun 21, 2022 2.610 2.610 2.540 2.560 34,158 -0.03(-1.16%)
Jun 17, 2022 2.500 2.638 2.460 2.590 35,512 +0.09(+3.60%)
Jun 16, 2022 2.500 2.694 2.465 2.500 46,768 -0.06(-2.34%)
Jun 15, 2022 2.430 2.740 2.430 2.560 45,358 +0.04(+1.39%)
Jun 14, 2022 2.560 2.590 2.490 2.525 47,477 -0.01(-0.20%)
Jun 13, 2022 2.540 2.660 2.500 2.530 82,935 -0.19(-6.98%)
Jun 10, 2022 2.720 2.740 2.653 2.720 31,228 +0.04(+1.30%)
Jun 09, 2022 2.810 2.810 2.660 2.685 39,614 -0.11(-4.11%)
Jun 08, 2022 2.800 2.840 2.700 2.800 57,353 +0.00(+0.00%)
Jun 07, 2022 2.770 2.841 2.720 2.800 51,161 -0.04(-1.41%)
Jun 06, 2022 2.900 2.950 2.780 2.840 40,280 -0.06(-2.07%)
Jun 03, 2022 2.900 2.980 2.835 2.900 37,971 +0.04(+1.40%)
Jun 02, 2022 2.860 2.870 2.791 2.860 20,278 +0.04(+1.42%)
Jun 01, 2022 2.900 2.950 2.800 2.820 27,813 -0.06(-2.08%)
May 31, 2022 2.930 2.930 2.714 2.880 61,807 +0.01(+0.35%)
May 27, 2022 2.920 2.980 2.730 2.870 124,539 -0.19(-6.21%)
May 26, 2022 3.020 3.080 2.980 3.060 85,455 +0.04(+1.32%)
May 25, 2022 3.030 3.060 2.910 3.020 24,239 -0.01(-0.33%)
May 24, 2022 3.110 3.152 3.000 3.030 28,486 -0.13(-4.11%)
May 23, 2022 3.150 3.199 3.070 3.160 42,901 +0.06(+1.94%)
May 20, 2022 3.150 3.200 3.050 3.100 35,287 +0.04(+1.31%)
May 19, 2022 2.970 3.140 2.970 3.060 31,876 +0.01(+0.33%)
May 18, 2022 2.970 3.210 2.970 3.050 110,665 +0.20(+7.02%)
May 17, 2022 2.920 3.020 2.790 2.850 57,314 -0.05(-1.72%)
May 16, 2022 3.030 3.040 2.860 2.900 50,564 -0.02(-0.68%)
May 13, 2022 2.800 3.010 2.800 2.920 68,789 +0.18(+6.57%)
May 12, 2022 2.870 3.040 2.650 2.740 125,689 -0.20(-6.80%)
May 11, 2022 2.950 3.084 2.890 2.940 101,641 -0.10(-3.45%)
May 10, 2022 3.000 3.080 3.000 3.045 63,507 -0.02(-0.81%)
May 09, 2022 3.140 3.140 2.990 3.070 69,403 -0.20(-6.12%)
May 06, 2022 3.450 3.512 3.208 3.270 63,772 -0.22(-6.30%)
May 05, 2022 3.190 3.550 3.190 3.490 96,620 +0.22(+6.73%)
May 04, 2022 3.200 3.270 3.100 3.270 44,564 +0.07(+2.19%)
May 03, 2022 3.000 3.200 2.901 3.200 53,085 +0.25(+8.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.