Purple Biotech Ltd ADR (NQ: PPBT )

3.210 -0.090 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 9.900 9.900 9.248 9.540 4,367 -0.24(-2.45%)
Aug 30, 2024 9.200 10.20 8.962 9.780 7,034 +0.58(+6.30%)
Aug 29, 2024 8.600 9.600 8.446 9.200 9,699 +0.50(+5.75%)
Aug 28, 2024 8.600 8.700 8.300 8.700 6,733 +0.12(+1.42%)
Aug 27, 2024 8.600 8.600 8.060 8.578 9,092 -0.14(-1.65%)
Aug 26, 2024 8.000 8.800 7.828 8.722 9,572 +0.72(+9.02%)
Aug 23, 2024 8.000 8.000 7.600 8.000 4,317 +0.40(+5.26%)
Aug 22, 2024 8.140 8.140 7.600 7.600 4,118 -0.35(-4.45%)
Aug 21, 2024 8.400 8.358 7.610 7.954 4,394 -0.44(-5.29%)
Aug 20, 2024 7.500 8.580 7.220 8.398 32,611 +1.04(+14.17%)
Aug 19, 2024 7.398 7.548 7.042 7.356 4,740 +0.01(+0.16%)
Aug 16, 2024 7.010 7.526 7.010 7.344 4,902 +0.11(+1.46%)
Aug 15, 2024 7.600 7.700 7.084 7.238 3,940 -0.15(-2.08%)
Aug 14, 2024 7.580 7.580 7.140 7.392 2,448 -0.09(-1.18%)
Aug 13, 2024 7.200 7.600 7.102 7.480 3,644 +0.32(+4.41%)
Aug 12, 2024 7.080 7.780 7.010 7.164 1,155 -0.13(-1.81%)
Aug 09, 2024 7.580 7.600 7.150 7.296 2,106 -0.20(-2.69%)
Aug 08, 2024 7.600 7.800 7.200 7.498 2,744 +0.06(+0.83%)
Aug 07, 2024 7.200 7.580 7.000 7.436 4,118 +0.35(+4.91%)
Aug 06, 2024 6.996 7.884 6.802 7.088 4,684 +0.09(+1.29%)
Aug 05, 2024 7.140 7.338 6.712 6.998 8,618 -0.35(-4.71%)
Aug 02, 2024 7.100 7.800 7.100 7.344 2,484 -0.21(-2.83%)
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.