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

Purple Biotech Ltd ADR (NQ: PPBT )

0.6050 +0.0300 (+5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 30, 2021 5.650 5.700 5.260 5.520 413,134 -0.07(-1.25%)
Jul 29, 2021 4.930 5.820 4.934 5.590 1,055,777 +0.65(+13.16%)
Jul 28, 2021 4.815 5.010 4.815 4.940 149,311 +0.07(+1.44%)
Jul 27, 2021 4.870 4.970 4.760 4.870 166,876 -0.07(-1.42%)
Jul 26, 2021 4.900 5.050 4.850 4.940 198,126 -0.01(-0.20%)
Jul 23, 2021 4.920 5.000 4.830 4.950 231,806 +0.00(+0.00%)
Jul 22, 2021 4.890 5.050 4.874 4.950 190,953 -0.04(-0.80%)
Jul 21, 2021 4.810 5.080 4.770 4.990 234,536 +0.14(+2.89%)
Jul 20, 2021 4.690 4.870 4.630 4.850 163,350 +0.11(+2.32%)
Jul 19, 2021 4.690 4.895 4.610 4.740 241,934 -0.26(-5.20%)
Jul 16, 2021 4.840 5.100 4.770 5.000 466,548 +0.18(+3.73%)
Jul 15, 2021 4.500 4.860 4.350 4.820 852,478 +0.36(+8.07%)
Jul 14, 2021 4.460 4.690 4.410 4.460 306,178 +0.04(+0.90%)
Jul 13, 2021 4.520 4.540 4.341 4.420 107,835 -0.13(-2.86%)
Jul 12, 2021 4.620 4.660 4.460 4.550 179,840 -0.15(-3.19%)
Jul 09, 2021 4.560 4.768 4.503 4.700 237,386 +0.16(+3.52%)
Jul 08, 2021 4.450 4.600 4.350 4.540 144,959 -0.12(-2.58%)
Jul 07, 2021 4.500 4.660 4.271 4.660 227,912 +0.11(+2.42%)
Jul 06, 2021 4.670 4.750 4.540 4.550 177,500 -0.21(-4.41%)
Jul 02, 2021 4.850 4.880 4.620 4.760 185,512 -0.11(-2.26%)
Jul 01, 2021 4.890 4.950 4.850 4.870 83,789 -0.01(-0.20%)
Jun 30, 2021 4.920 4.980 4.819 4.880 314,042 +0.03(+0.62%)
Jun 29, 2021 4.980 5.020 4.820 4.850 140,161 -0.08(-1.62%)
Jun 28, 2021 4.980 5.060 4.860 4.930 123,042 -0.02(-0.40%)
Jun 25, 2021 4.920 4.990 4.850 4.950 147,529 +0.06(+1.23%)
Jun 24, 2021 4.700 4.920 4.610 4.890 252,399 +0.26(+5.62%)
Jun 23, 2021 4.620 4.670 4.450 4.630 277,245 +0.09(+1.98%)
Jun 22, 2021 4.800 4.950 4.370 4.540 760,353 -0.26(-5.42%)
Jun 21, 2021 5.080 5.110 4.760 4.800 554,760 -0.30(-5.88%)
Jun 18, 2021 5.030 5.110 5.030 5.100 178,249 +0.04(+0.79%)
Jun 17, 2021 5.100 5.136 4.995 5.060 190,201 -0.05(-0.98%)
Jun 16, 2021 5.220 5.279 5.000 5.110 349,047 -0.12(-2.29%)
Jun 15, 2021 5.140 5.380 5.060 5.230 592,878 +0.07(+1.36%)
Jun 14, 2021 5.040 5.220 5.015 5.160 341,529 +0.13(+2.58%)
Jun 11, 2021 5.170 5.280 5.010 5.030 361,747 -0.06(-1.18%)
Jun 10, 2021 5.080 5.176 4.960 5.090 295,459 +0.07(+1.39%)
Jun 09, 2021 5.160 5.300 5.010 5.020 463,020 -0.18(-3.46%)
Jun 08, 2021 5.200 5.340 4.800 5.200 856,984 +0.03(+0.58%)
Jun 07, 2021 5.270 5.730 5.110 5.170 1,668,955 -0.76(-12.82%)
Jun 04, 2021 5.590 6.520 4.760 5.930 5,099,823 -0.79(-11.76%)
Jun 03, 2021 6.200 6.750 5.810 6.720 1,573,013 +0.52(+8.39%)
Jun 02, 2021 6.150 6.430 5.750 6.200 1,095,811 +0.03(+0.49%)
Jun 01, 2021 5.640 6.310 5.640 6.170 1,623,361 +0.71(+13.00%)
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%)
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.