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 (%)
May 28, 2021 5.200 5.700 5.020 5.460 1,007,624 +0.44(+8.76%)
May 27, 2021 4.820 5.020 4.760 5.020 315,700 +0.26(+5.46%)
May 26, 2021 4.600 4.840 4.560 4.760 258,329 +0.10(+2.15%)
May 25, 2021 4.670 4.740 4.550 4.660 137,514 -0.01(-0.21%)
May 24, 2021 4.680 4.730 4.480 4.670 305,400 -0.07(-1.48%)
May 21, 2021 4.410 4.770 4.300 4.740 412,630 +0.39(+8.97%)
May 20, 2021 4.100 4.360 4.050 4.350 448,579 +0.33(+8.21%)
May 19, 2021 3.920 4.053 3.880 4.020 173,968 +0.07(+1.77%)
May 18, 2021 3.950 3.990 3.850 3.950 143,465 +0.01(+0.25%)
May 17, 2021 4.020 4.055 3.830 3.940 132,190 -0.08(-1.99%)
May 14, 2021 3.940 4.040 3.870 4.020 137,319 +0.16(+4.15%)
May 13, 2021 3.840 3.970 3.720 3.860 224,824 +0.11(+2.93%)
May 12, 2021 3.850 3.950 3.700 3.750 248,238 -0.13(-3.35%)
May 11, 2021 3.810 3.950 3.790 3.880 262,670 +0.02(+0.52%)
May 10, 2021 3.950 3.970 3.840 3.860 179,831 -0.11(-2.77%)
May 07, 2021 3.960 4.086 3.940 3.970 122,273 +0.06(+1.53%)
May 06, 2021 4.020 4.095 3.890 3.910 519,694 -0.13(-3.22%)
May 05, 2021 4.090 4.150 4.000 4.040 152,526 -0.03(-0.74%)
May 04, 2021 4.080 4.110 3.930 4.070 176,593 -0.02(-0.49%)
May 03, 2021 4.210 4.300 4.060 4.090 348,284 -0.13(-3.08%)
Apr 30, 2021 4.230 4.260 4.125 4.220 276,000 -0.07(-1.63%)
Apr 29, 2021 4.440 4.520 4.230 4.290 250,310 -0.14(-3.16%)
Apr 28, 2021 4.580 4.600 4.410 4.430 208,141 -0.21(-4.53%)
Apr 27, 2021 4.590 4.650 4.460 4.640 166,308 +0.09(+1.98%)
Apr 26, 2021 4.410 4.630 4.410 4.550 161,981 +0.00(+0.00%)
Apr 23, 2021 4.420 4.620 4.360 4.550 304,200 +0.12(+2.71%)
Apr 22, 2021 4.610 4.610 4.360 4.430 398,424 -0.23(-4.94%)
Apr 21, 2021 4.410 4.750 4.320 4.660 565,154 +0.30(+6.88%)
Apr 20, 2021 3.840 4.400 3.830 4.360 1,052,910 +0.53(+13.84%)
Apr 19, 2021 3.800 3.900 3.700 3.830 205,954 -0.03(-0.78%)
Apr 16, 2021 3.880 3.900 3.600 3.860 249,100 -0.04(-1.03%)
Apr 15, 2021 4.050 4.060 3.840 3.900 337,554 -0.16(-3.94%)
Apr 14, 2021 4.070 4.120 3.960 4.060 399,416 -0.02(-0.49%)
Apr 13, 2021 4.090 4.130 3.960 4.080 273,060 +0.02(+0.49%)
Apr 12, 2021 4.340 4.350 4.020 4.060 312,350 -0.29(-6.67%)
Apr 09, 2021 4.300 4.360 4.220 4.350 292,200 +0.08(+1.87%)
Apr 08, 2021 4.300 4.390 4.170 4.270 214,921 +0.06(+1.43%)
Apr 07, 2021 4.400 4.450 4.160 4.210 203,545 -0.17(-3.88%)
Apr 06, 2021 4.280 4.470 4.230 4.380 440,413 +0.11(+2.58%)
Apr 05, 2021 4.300 4.520 4.160 4.270 491,183 +0.04(+0.95%)
Apr 01, 2021 4.200 4.280 4.150 4.230 113,100 +0.10(+2.42%)
Mar 31, 2021 4.110 4.280 4.080 4.130 574,657 +0.05(+1.23%)
Mar 30, 2021 4.100 4.120 3.980 4.080 179,932 +0.03(+0.74%)
Mar 29, 2021 4.220 4.330 4.010 4.050 184,022 -0.16(-3.80%)
Mar 26, 2021 4.320 4.350 4.110 4.210 452,000 -0.08(-1.86%)
Mar 25, 2021 4.230 4.310 4.040 4.290 221,224 -0.03(-0.69%)
Mar 24, 2021 4.480 4.530 4.250 4.320 299,673 -0.03(-0.69%)
Mar 23, 2021 4.580 4.580 4.340 4.350 198,193 -0.24(-5.23%)
Mar 22, 2021 4.680 4.750 4.550 4.590 236,652 -0.06(-1.29%)
Mar 19, 2021 4.550 4.820 4.370 4.650 527,600 +0.13(+2.88%)
Mar 18, 2021 4.750 4.790 4.510 4.520 175,666 -0.28(-5.83%)
Mar 17, 2021 4.600 4.820 4.460 4.800 191,641 +0.17(+3.67%)
Mar 16, 2021 4.900 4.920 4.500 4.630 347,813 -0.31(-6.28%)
Mar 15, 2021 4.850 5.060 4.710 4.940 396,375 +0.09(+1.86%)
Mar 12, 2021 4.650 5.210 4.550 4.850 766,000 +0.17(+3.63%)
Mar 11, 2021 4.720 4.800 4.540 4.680 317,816 +0.07(+1.52%)
Mar 10, 2021 4.224 4.750 4.180 4.610 1,274,476 +0.46(+11.08%)
Mar 09, 2021 4.110 4.200 4.050 4.150 461,401 +0.16(+4.01%)
Mar 08, 2021 4.140 4.190 3.950 3.990 373,054 -0.15(-3.62%)
Mar 05, 2021 4.220 4.220 3.750 4.140 431,900 +0.04(+0.98%)
Mar 04, 2021 4.450 4.450 3.990 4.100 531,498 -0.38(-8.48%)
Mar 03, 2021 4.580 4.650 4.340 4.480 432,141 +0.03(+0.67%)
Mar 02, 2021 4.750 4.800 4.320 4.450 994,700 -0.30(-6.32%)
Mar 01, 2021 4.850 4.990 4.710 4.750 423,806 +0.00(+0.00%)
Feb 26, 2021 4.780 4.960 4.500 4.750 348,300 -0.10(-2.06%)
Feb 25, 2021 5.200 5.340 4.710 4.850 639,171 -0.49(-9.18%)
Feb 24, 2021 5.150 5.420 5.150 5.340 251,500 +0.19(+3.69%)
Feb 23, 2021 5.380 5.380 4.870 5.150 717,284 -0.60(-10.43%)
Feb 22, 2021 5.770 6.050 5.670 5.750 522,710 -0.18(-3.04%)
Feb 19, 2021 6.070 6.150 5.810 5.930 498,800 -0.23(-3.73%)
Feb 18, 2021 5.810 6.300 5.810 6.160 1,630,360 +0.57(+10.20%)
Feb 17, 2021 5.720 5.720 5.350 5.590 669,875 -0.25(-4.28%)
Feb 16, 2021 5.960 6.040 5.400 5.840 1,554,791 -0.10(-1.68%)
Feb 12, 2021 5.860 6.180 5.610 5.940 807,600 +0.10(+1.71%)
Feb 11, 2021 6.210 6.260 5.610 5.840 1,005,100 -0.46(-7.30%)
Feb 10, 2021 7.250 7.250 6.160 6.300 3,078,632 +0.13(+2.11%)
Feb 09, 2021 6.830 6.860 6.030 6.170 2,461,484 -0.82(-11.73%)
Feb 08, 2021 5.980 7.190 5.600 6.990 10,433,321 +2.23(+46.85%)
Feb 05, 2021 4.500 4.810 4.320 4.760 6,714,600 +0.43(+9.93%)
Feb 04, 2021 4.190 4.380 4.130 4.330 920,953 +0.26(+6.39%)
Feb 03, 2021 4.100 4.150 4.050 4.070 285,889 +0.02(+0.49%)
Feb 02, 2021 4.020 4.070 3.970 4.050 300,024 +0.02(+0.50%)
Feb 01, 2021 4.050 4.070 3.920 4.030 529,799 +0.06(+1.51%)
Jan 29, 2021 4.080 4.170 3.910 3.970 707,200 -0.17(-4.11%)
Jan 28, 2021 4.120 4.200 4.050 4.140 446,588 -0.06(-1.43%)
Jan 27, 2021 4.230 4.330 4.080 4.200 769,749 -0.27(-6.04%)
Jan 26, 2021 4.490 4.490 4.380 4.470 548,398 -0.07(-1.54%)
Jan 25, 2021 4.510 4.550 4.310 4.540 592,483 -0.07(-1.52%)
Jan 22, 2021 4.700 4.700 4.540 4.610 241,200 -0.04(-0.86%)
Jan 21, 2021 4.430 4.680 4.380 4.650 337,375 +0.12(+2.65%)
Jan 20, 2021 5.030 5.030 4.250 4.530 1,123,582 -0.41(-8.30%)
Jan 19, 2021 4.560 5.090 4.560 4.940 1,165,868 +0.58(+13.30%)
Jan 15, 2021 4.350 4.515 4.260 4.360 492,900 +0.02(+0.46%)
Jan 14, 2021 4.360 4.450 4.210 4.340 703,539 +0.07(+1.64%)
Jan 13, 2021 4.050 4.530 4.040 4.270 2,408,587 +0.22(+5.43%)
Jan 12, 2021 4.050 4.100 4.010 4.050 259,388 +0.01(+0.25%)
Jan 11, 2021 4.000 4.160 3.950 4.040 345,826 +0.04(+1.00%)
Jan 08, 2021 4.030 4.130 3.960 4.000 530,300 +0.03(+0.76%)
Jan 07, 2021 3.960 4.040 3.930 3.970 279,370 +0.04(+1.02%)
Jan 06, 2021 4.050 4.080 3.880 3.930 372,073 -0.11(-2.72%)
Jan 05, 2021 4.110 4.120 3.900 4.040 432,417 -0.02(-0.49%)
Jan 04, 2021 3.810 4.100 3.750 4.060 642,419 +0.25(+6.56%)
Dec 31, 2020 3.810 3.810 3.810 384,561 +0.00(+0.00%)
Dec 30, 2020 3.840 3.920 3.780 3.810 384,561 -0.03(-0.78%)
Dec 29, 2020 3.940 3.950 3.710 3.840 545,050 -0.14(-3.52%)
Dec 28, 2020 4.030 4.090 3.950 3.980 462,738 -0.15(-3.63%)
Dec 24, 2020 4.100 4.180 4.090 4.130 150,100 -0.02(-0.48%)
Dec 23, 2020 4.160 4.200 4.040 4.150 514,277 -0.06(-1.43%)
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.