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

Purple Biotech Ltd. - American Depositary Shares (NQ: PPBT )

4.140 +0.320 (+8.37%)
Streaming Delayed Price Updated: 11:25 AM EST, Dec 26, 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 24, 2024 3.950 4.010 3.640 3.820 90,682 +0.12(+3.24%)
Dec 23, 2024 3.390 3.972 3.180 3.700 140,946 +0.28(+8.19%)
Dec 20, 2024 3.400 3.493 3.310 3.420 112,086 -0.12(-3.53%)
Dec 19, 2024 3.550 3.660 3.330 3.545 202,999 -0.06(-1.80%)
Dec 18, 2024 3.850 4.010 3.560 3.610 158,469 -0.31(-7.91%)
Dec 17, 2024 3.940 4.100 3.800 3.920 106,720 +0.04(+1.03%)
Dec 16, 2024 3.850 4.220 3.779 3.880 155,874 +0.05(+1.31%)
Dec 13, 2024 3.610 3.930 3.560 3.830 88,021 +0.17(+4.64%)
Dec 12, 2024 3.990 4.180 3.610 3.660 189,633 -0.36(-8.96%)
Dec 11, 2024 4.040 4.260 3.950 4.020 252,508 -0.09(-2.19%)
Dec 10, 2024 4.130 4.417 3.950 4.110 146,258 -0.17(-3.97%)
Dec 09, 2024 4.360 5.090 4.220 4.280 210,342 -0.41(-8.74%)
Dec 06, 2024 4.230 4.780 3.950 4.690 341,052 +0.69(+17.25%)
Dec 05, 2024 4.910 5.192 3.410 4.000 940,823 -0.82(-16.93%)
Dec 04, 2024 6.350 6.500 4.425 4.815 991,880 -1.75(-26.71%)
Dec 03, 2024 6.120 6.810 5.310 6.570 2,650,395 -1.83(-21.79%)
Dec 02, 2024 4.990 13.95 4.250 8.400 47,910,364 +5.04(+150.37%)
Nov 29, 2024 3.250 3.480 3.250 3.355 38,166 +0.10(+3.23%)
Nov 27, 2024 2.730 3.650 2.560 3.250 209,898 +0.61(+23.11%)
Nov 26, 2024 2.570 2.820 2.570 2.640 42,397 -0.10(-3.65%)
Nov 25, 2024 2.430 2.800 2.352 2.740 64,734 +0.55(+25.11%)
Nov 22, 2024 2.480 2.650 2.000 2.190 114,026 -0.35(-13.78%)
Nov 21, 2024 2.510 2.610 2.420 2.540 25,695 +0.07(+2.83%)
Nov 20, 2024 2.580 2.780 2.400 2.470 62,509 -0.15(-5.73%)
Nov 19, 2024 2.800 2.800 2.473 2.620 132,639 +0.07(+2.75%)
Nov 18, 2024 2.520 2.550 2.420 2.550 13,716 +0.04(+1.80%)
Nov 15, 2024 2.510 2.690 2.410 2.505 33,330 -0.02(-0.60%)
Nov 14, 2024 2.750 2.750 2.500 2.520 22,394 -0.14(-5.26%)
Nov 13, 2024 2.820 2.820 2.550 2.660 44,630 -0.14(-5.00%)
Nov 12, 2024 2.710 2.800 2.500 2.800 22,072 +0.22(+8.53%)
Nov 11, 2024 2.760 2.900 2.570 2.580 44,623 -0.23(-8.19%)
Nov 08, 2024 2.950 3.140 2.600 2.810 71,071 -0.01(-0.35%)
Nov 07, 2024 2.780 2.950 2.730 2.820 36,348 +0.04(+1.44%)
Nov 06, 2024 3.000 3.090 2.720 2.780 43,273 -0.10(-3.47%)
Nov 05, 2024 3.060 3.196 2.652 2.880 37,171 -0.09(-3.03%)
Nov 04, 2024 3.200 3.350 2.840 2.970 314,731 -0.14(-4.50%)
Nov 01, 2024 3.200 3.420 3.000 3.110 22,212 -0.10(-3.12%)
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 40,759 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.