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

Purple Biotech Ltd ADR (NQ: PPBT )

0.5503 -0.0217 (-3.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 10, 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 (%)
Dec 31, 2021 3.900 4.045 3.850 3.890 76,233 -0.03(-0.77%)
Dec 30, 2021 3.770 3.982 3.770 3.920 61,875 +0.08(+2.19%)
Dec 29, 2021 3.920 4.000 3.800 3.836 129,524 -0.11(-2.89%)
Dec 28, 2021 4.000 4.095 3.950 3.950 86,040 -0.09(-2.23%)
Dec 27, 2021 4.200 4.200 3.980 4.040 78,817 -0.17(-3.92%)
Dec 23, 2021 4.210 4.240 4.138 4.205 64,565 +0.04(+1.08%)
Dec 22, 2021 4.170 4.250 4.122 4.160 44,086 +0.02(+0.48%)
Dec 21, 2021 4.080 4.200 4.070 4.140 44,471 +0.05(+1.22%)
Dec 20, 2021 4.040 4.320 4.000 4.090 112,621 -0.08(-1.92%)
Dec 17, 2021 4.060 4.220 4.000 4.170 59,013 +0.13(+3.22%)
Dec 16, 2021 4.190 4.190 4.000 4.040 41,735 -0.10(-2.42%)
Dec 15, 2021 4.020 4.180 3.950 4.140 40,184 +0.20(+5.08%)
Dec 14, 2021 4.040 4.194 3.930 3.940 50,763 -0.16(-3.90%)
Dec 13, 2021 4.290 4.290 4.015 4.100 73,122 -0.16(-3.76%)
Dec 10, 2021 4.240 4.320 4.200 4.260 35,802 +0.01(+0.24%)
Dec 09, 2021 4.450 4.450 4.200 4.250 128,059 -0.12(-2.75%)
Dec 08, 2021 4.080 4.500 4.070 4.370 116,677 +0.24(+5.81%)
Dec 07, 2021 3.990 4.190 3.950 4.130 49,520 +0.14(+3.51%)
Dec 06, 2021 3.780 4.158 3.700 3.990 128,095 +0.24(+6.40%)
Dec 03, 2021 3.760 3.821 3.650 3.750 141,546 -0.03(-0.79%)
Dec 02, 2021 3.810 3.860 3.660 3.780 139,038 -0.02(-0.53%)
Dec 01, 2021 3.970 3.990 3.800 3.800 77,799 -0.17(-4.28%)
Nov 30, 2021 3.930 3.980 3.920 3.970 83,576 +0.05(+1.28%)
Nov 29, 2021 4.110 4.120 3.913 3.920 75,775 -0.22(-5.31%)
Nov 26, 2021 3.970 4.190 3.910 4.140 33,470 +0.10(+2.48%)
Nov 24, 2021 3.910 4.040 3.860 4.040 69,132 +0.19(+4.94%)
Nov 23, 2021 4.020 4.170 3.850 3.850 141,288 -0.20(-4.94%)
Nov 22, 2021 4.110 4.198 3.920 4.050 143,776 -0.01(-0.25%)
Nov 19, 2021 4.160 4.205 4.028 4.060 105,909 -0.09(-2.17%)
Nov 18, 2021 4.300 4.170 4.110 4.150 197,874 -0.14(-3.26%)
Nov 17, 2021 4.320 4.340 4.230 4.290 145,940 -0.01(-0.23%)
Nov 16, 2021 4.450 4.450 4.300 4.300 107,883 -0.18(-4.02%)
Nov 15, 2021 4.450 4.500 4.373 4.480 89,057 +0.08(+1.82%)
Nov 12, 2021 4.400 4.480 4.350 4.400 67,034 +0.03(+0.69%)
Nov 11, 2021 4.360 4.490 4.360 4.370 67,802 -0.04(-0.91%)
Nov 10, 2021 4.400 4.410 62,356 -0.04(-0.90%)
Nov 09, 2021 4.440 4.490 4.370 4.450 143,292 +0.02(+0.45%)
Nov 08, 2021 4.530 4.570 4.430 4.430 79,016 -0.12(-2.64%)
Nov 05, 2021 4.490 4.590 4.420 4.550 131,265 +0.14(+3.17%)
Nov 04, 2021 4.480 4.530 4.400 4.410 82,499 -0.08(-1.78%)
Nov 03, 2021 4.460 4.600 4.320 4.490 220,267 -0.05(-1.10%)
Nov 02, 2021 4.480 4.540 4.401 4.540 139,311 +0.10(+2.25%)
Nov 01, 2021 4.310 4.440 4.370 4.440 120,730 +0.15(+3.50%)
Oct 29, 2021 4.320 4.410 4.290 4.290 129,332 -0.06(-1.38%)
Oct 28, 2021 4.380 4.440 4.300 4.350 109,476 -0.01(-0.23%)
Oct 27, 2021 4.450 4.500 4.360 4.360 91,075 -0.14(-3.11%)
Oct 26, 2021 4.470 4.500 187,876 +0.04(+0.90%)
Oct 25, 2021 4.530 4.540 4.325 4.460 168,199 -0.05(-1.11%)
Oct 22, 2021 4.650 4.726 4.426 4.510 173,265 -0.14(-3.01%)
Oct 21, 2021 4.630 4.750 4.560 4.650 213,651 -0.02(-0.43%)
Oct 20, 2021 4.520 4.690 4.401 4.670 112,281 +0.19(+4.24%)
Oct 19, 2021 4.500 4.563 4.450 4.480 50,189 -0.02(-0.44%)
Oct 18, 2021 4.540 4.590 4.460 4.500 95,318 -0.07(-1.53%)
Oct 15, 2021 4.600 4.650 4.470 4.570 108,363 +0.02(+0.44%)
Oct 14, 2021 4.550 4.610 4.470 4.550 75,439 +0.09(+2.13%)
Oct 13, 2021 4.500 4.530 4.380 4.455 97,356 +0.07(+1.48%)
Oct 12, 2021 4.490 4.540 4.388 4.390 108,176 -0.11(-2.44%)
Oct 11, 2021 4.450 4.640 4.380 4.500 71,029 +0.06(+1.35%)
Oct 08, 2021 4.500 4.500 4.410 4.440 39,606 -0.03(-0.67%)
Oct 07, 2021 4.390 4.500 4.370 4.470 49,984 +0.02(+0.45%)
Oct 06, 2021 4.380 4.500 4.250 4.450 91,214 +0.11(+2.53%)
Oct 05, 2021 4.340 4.400 4.260 4.340 108,672 -0.02(-0.46%)
Oct 04, 2021 4.580 4.580 4.320 4.360 113,692 -0.22(-4.80%)
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.