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

Purple Biotech Ltd ADR (NQ: PPBT )

2.190 -0.350 (-13.78%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.480 2.650 2.000 2.190 114,026 -0.35(-13.78%)
Nov 21, 2024 2.510 2.610 2.420 2.540 25,695 +0.07(+2.83%)
Nov 20, 2024 2.580 2.780 2.400 2.470 62,511 -0.15(-5.73%)
Nov 19, 2024 2.800 2.800 2.473 2.620 132,639 +0.07(+2.75%)
Nov 18, 2024 2.520 2.550 2.420 2.550 13,716 +0.04(+1.80%)
Nov 15, 2024 2.510 2.690 2.410 2.505 33,330 -0.02(-0.60%)
Nov 14, 2024 2.750 2.750 2.500 2.520 22,394 -0.14(-5.26%)
Nov 13, 2024 2.820 2.820 2.550 2.660 44,630 -0.14(-5.00%)
Nov 12, 2024 2.710 2.800 2.500 2.800 22,072 +0.22(+8.53%)
Nov 11, 2024 2.760 2.900 2.570 2.580 44,623 -0.23(-8.19%)
Nov 08, 2024 2.950 3.140 2.600 2.810 71,071 -0.01(-0.35%)
Nov 07, 2024 2.780 2.950 2.730 2.820 36,348 +0.04(+1.44%)
Nov 06, 2024 3.000 3.090 2.720 2.780 43,273 -0.10(-3.47%)
Nov 05, 2024 3.060 3.196 2.652 2.880 37,171 -0.09(-3.03%)
Nov 04, 2024 3.200 3.350 2.840 2.970 314,731 -0.14(-4.50%)
Nov 01, 2024 3.200 3.420 3.000 3.110 22,212 -0.10(-3.12%)
Oct 31, 2024 3.350 3.350 3.110 3.210 16,015 -0.09(-2.73%)
Oct 30, 2024 3.400 3.561 3.200 3.300 51,109 -0.18(-5.17%)
Oct 29, 2024 3.260 3.900 3.200 3.480 170,052 +0.41(+13.36%)
Oct 28, 2024 4.200 4.205 3.000 3.070 115,035 -1.03(-25.12%)
Oct 25, 2024 4.690 4.690 4.050 4.100 41,421 -0.42(-9.35%)
Oct 24, 2024 5.000 5.040 4.500 4.523 40,805 -0.28(-5.77%)
Oct 23, 2024 4.770 4.970 4.500 4.800 37,201 +0.30(+6.67%)
Oct 22, 2024 4.400 4.850 4.266 4.500 20,300 +0.01(+0.22%)
Oct 21, 2024 4.290 4.570 3.850 4.490 55,761 +0.12(+2.75%)
Oct 18, 2024 4.180 4.540 4.105 4.370 30,335 +0.19(+4.55%)
Oct 17, 2024 4.150 4.190 4.080 4.180 3,125 +0.08(+1.95%)
Oct 16, 2024 4.090 4.230 4.030 4.100 17,347 -0.04(-0.97%)
Oct 15, 2024 4.100 4.169 3.950 4.140 8,725 +0.04(+0.98%)
Oct 14, 2024 4.060 4.110 4.000 4.100 4,263 -0.10(-2.38%)
Oct 11, 2024 4.070 4.358 4.050 4.200 12,178 +0.17(+4.09%)
Oct 10, 2024 4.180 4.290 3.890 4.035 20,232 -0.13(-3.24%)
Oct 09, 2024 4.250 4.390 3.820 4.170 38,023 +0.04(+0.97%)
Oct 08, 2024 4.780 4.864 3.760 4.130 123,223 -0.68(-14.05%)
Oct 07, 2024 4.920 5.230 4.420 4.805 98,464 -0.16(-3.32%)
Oct 04, 2024 5.450 5.477 4.730 4.970 40,877 -0.43(-7.96%)
Oct 03, 2024 5.900 5.921 5.370 5.400 49,618 -0.48(-8.16%)
Oct 02, 2024 5.810 5.890 5.760 5.880 12,435 +0.12(+1.99%)
Oct 01, 2024 5.530 5.830 5.203 5.765 51,872 +0.21(+3.87%)
Sep 30, 2024 5.400 5.670 5.320 5.550 20,390 +0.13(+2.40%)
Sep 27, 2024 5.270 5.541 5.180 5.420 14,524 +0.25(+4.84%)
Sep 26, 2024 5.770 5.851 5.130 5.170 50,022 -0.47(-8.41%)
Sep 25, 2024 6.090 6.469 5.490 5.645 93,189 -0.35(-5.92%)
Sep 24, 2024 6.500 6.720 5.298 6.000 120,707 -0.49(-7.55%)
Sep 23, 2024 6.710 6.890 6.240 6.490 49,912 -0.40(-5.81%)
Sep 20, 2024 7.030 7.030 6.680 6.890 13,806 -0.09(-1.29%)
Sep 19, 2024 7.150 7.195 6.595 6.980 31,363 -0.12(-1.69%)
Sep 18, 2024 7.500 7.823 6.862 7.100 69,160 -0.27(-3.66%)
Sep 17, 2024 7.830 7.830 6.510 7.370 82,169 -0.65(-8.11%)
Sep 16, 2024 8.000 8.600 7.436 8.020 24,418 +0.28(+3.62%)
Sep 13, 2024 7.686 8.300 7.112 7.740 50,372 +0.54(+7.50%)
Sep 12, 2024 7.358 7.700 7.042 7.200 14,804 -0.40(-5.26%)
Sep 11, 2024 8.302 8.302 7.498 7.600 16,110 -0.57(-6.98%)
Sep 10, 2024 7.874 8.462 7.874 8.170 2,785 +0.06(+0.74%)
Sep 09, 2024 9.300 9.400 7.856 8.110 17,545 -0.90(-9.99%)
Sep 06, 2024 9.100 9.488 8.700 9.010 4,596 +0.34(+3.90%)
Sep 05, 2024 9.200 9.400 8.648 8.672 1,138 -0.33(-3.64%)
Sep 04, 2024 9.280 9.532 8.852 9.000 8,467 -0.54(-5.66%)
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.