Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purple Biotech Ltd ADR (NQ: PPBT )

0.5540 +0.0519 (+10.34%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 31, 2022 2.930 2.930 2.714 2.880 61,807 +0.01(+0.35%)
May 27, 2022 2.920 2.980 2.730 2.870 124,539 -0.19(-6.21%)
May 26, 2022 3.020 3.080 2.980 3.060 85,455 +0.04(+1.32%)
May 25, 2022 3.030 3.060 2.910 3.020 24,239 -0.01(-0.33%)
May 24, 2022 3.110 3.152 3.000 3.030 28,486 -0.13(-4.11%)
May 23, 2022 3.150 3.199 3.070 3.160 42,901 +0.06(+1.94%)
May 20, 2022 3.150 3.200 3.050 3.100 35,287 +0.04(+1.31%)
May 19, 2022 2.970 3.140 2.970 3.060 31,876 +0.01(+0.33%)
May 18, 2022 2.970 3.210 2.970 3.050 110,665 +0.20(+7.02%)
May 17, 2022 2.920 3.020 2.790 2.850 57,314 -0.05(-1.72%)
May 16, 2022 3.030 3.040 2.860 2.900 50,564 -0.02(-0.68%)
May 13, 2022 2.800 3.010 2.800 2.920 68,789 +0.18(+6.57%)
May 12, 2022 2.870 3.040 2.650 2.740 125,689 -0.20(-6.80%)
May 11, 2022 2.950 3.084 2.890 2.940 101,641 -0.10(-3.45%)
May 10, 2022 3.000 3.080 3.000 3.045 63,507 -0.02(-0.81%)
May 09, 2022 3.140 3.140 2.990 3.070 69,403 -0.20(-6.12%)
May 06, 2022 3.450 3.512 3.208 3.270 63,772 -0.22(-6.30%)
May 05, 2022 3.190 3.550 3.190 3.490 96,620 +0.22(+6.73%)
May 04, 2022 3.200 3.270 3.100 3.270 44,564 +0.07(+2.19%)
May 03, 2022 3.000 3.200 2.901 3.200 53,085 +0.25(+8.47%)
May 02, 2022 2.960 3.035 2.860 2.950 37,681 +0.00(+0.00%)
Apr 29, 2022 2.990 3.000 2.901 2.950 31,430 +0.02(+0.68%)
Apr 28, 2022 2.990 3.100 2.900 2.930 72,561 -0.07(-2.33%)
Apr 27, 2022 3.030 3.050 2.960 3.000 51,354 -0.05(-1.64%)
Apr 26, 2022 3.050 3.070 2.930 3.050 50,708 +0.00(+0.00%)
Apr 25, 2022 3.030 3.050 2.920 3.050 62,731 +0.01(+0.33%)
Apr 22, 2022 2.950 3.050 2.920 3.040 51,375 +0.01(+0.33%)
Apr 21, 2022 3.080 3.140 2.910 3.030 77,894 -0.02(-0.66%)
Apr 20, 2022 3.150 3.190 3.030 3.050 42,444 -0.09(-2.87%)
Apr 19, 2022 3.120 3.140 3.010 3.140 50,050 +0.00(+0.00%)
Apr 18, 2022 3.200 3.310 3.010 3.140 72,888 +0.02(+0.64%)
Apr 14, 2022 3.110 3.120 3.050 3.120 58,951 +0.01(+0.32%)
Apr 13, 2022 3.170 3.170 3.007 3.110 42,597 +0.02(+0.65%)
Apr 12, 2022 3.000 3.280 2.970 3.090 180,632 +0.31(+11.15%)
Apr 11, 2022 3.800 3.800 2.690 2.780 513,817 -1.19(-29.97%)
Apr 08, 2022 4.230 4.230 3.880 3.970 131,821 -0.18(-4.34%)
Apr 07, 2022 4.100 4.250 4.050 4.150 156,205 +0.08(+1.97%)
Apr 06, 2022 4.090 4.090 3.910 4.070 44,554 -0.03(-0.73%)
Apr 05, 2022 3.910 4.277 3.900 4.100 102,852 +0.15(+3.80%)
Apr 04, 2022 3.760 4.035 3.735 3.950 55,475 -0.03(-0.75%)
Apr 01, 2022 3.960 4.040 3.908 3.980 68,739 +0.05(+1.27%)
Mar 31, 2022 3.980 4.010 3.890 3.930 42,655 -0.03(-0.76%)
Mar 30, 2022 3.920 4.000 3.880 3.960 81,356 +0.08(+2.06%)
Mar 29, 2022 3.860 4.050 3.760 3.880 99,579 +0.10(+2.65%)
Mar 28, 2022 3.850 3.910 3.733 3.780 95,660 -0.15(-3.82%)
Mar 25, 2022 4.000 4.074 3.820 3.930 70,908 -0.03(-0.76%)
Mar 24, 2022 3.920 4.090 3.710 3.960 244,573 +0.34(+9.39%)
Mar 23, 2022 3.510 3.740 3.350 3.620 107,553 +0.17(+4.93%)
Mar 22, 2022 3.400 3.495 3.276 3.450 55,862 +0.10(+2.99%)
Mar 21, 2022 3.390 3.400 3.250 3.350 68,861 -0.02(-0.59%)
Mar 18, 2022 3.400 3.443 3.325 3.370 74,460 +0.07(+2.12%)
Mar 17, 2022 3.040 3.400 3.012 3.300 116,943 +0.28(+9.27%)
Mar 16, 2022 2.690 3.135 2.655 3.020 165,443 +0.33(+12.28%)
Mar 15, 2022 2.640 2.730 2.640 2.690 26,497 +0.05(+1.89%)
Mar 14, 2022 2.680 2.709 2.610 2.640 69,030 -0.03(-1.12%)
Mar 11, 2022 2.710 2.780 2.620 2.670 43,740 -0.01(-0.37%)
Mar 10, 2022 2.700 2.705 2.630 2.680 164,440 +0.04(+1.52%)
Mar 09, 2022 2.660 2.750 2.635 2.640 212,172 -0.02(-0.75%)
Mar 08, 2022 2.730 2.750 2.650 2.660 145,271 -0.12(-4.32%)
Mar 07, 2022 2.800 2.920 2.780 2.780 63,309 -0.09(-3.14%)
Mar 04, 2022 2.860 2.924 2.720 2.870 97,666 +0.05(+1.77%)
Mar 03, 2022 2.940 2.980 2.800 2.820 76,904 -0.12(-4.08%)
Mar 02, 2022 2.920 3.000 2.890 2.940 43,130 +0.00(+0.12%)
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.