Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Purple Biotech Ltd (PPBT)

Compare
2.5000
+0.0900
+(3.73%)
At close: 4:00:00 PM EDT
2.4900
+0.06
+(2.44%)
After hours: 4:05:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252.47202.50002.43002.50002.50004,484
Apr 10, 20252.52002.52002.33002.42002.420011,600
Apr 9, 20252.49802.49802.30002.37002.370013,500
Apr 8, 20252.49002.92102.32702.38402.38407,700
Apr 7, 20252.41002.59002.41002.49002.490021,600
Apr 4, 20252.74002.74002.50102.57502.575012,700
Apr 3, 20252.70002.77702.64002.68502.685011,300
Apr 2, 20252.64002.78202.64002.68202.68203,700
Apr 1, 20252.64002.74302.64002.64002.640010,000
Mar 31, 20252.75002.75002.65002.66002.66007,100
Mar 28, 20252.79002.84002.75002.77602.776010,400
Mar 27, 20252.72002.92502.71002.75502.755010,600
Mar 26, 20252.80002.80002.69002.69002.69004,000
Mar 25, 20252.81002.81002.66002.81002.810022,900
Mar 24, 20252.74002.75002.65002.69002.690021,000
Mar 21, 20252.81002.89102.65002.73502.735010,000
Mar 20, 20252.70203.05002.70002.76002.760014,800
Mar 19, 20252.65002.80002.64002.74002.740011,300
Mar 18, 20252.80002.80002.70002.70002.70004,900
Mar 17, 20252.85002.85002.70002.80002.800013,500
Mar 14, 20252.66002.77902.66002.72602.72609,200
Mar 13, 20252.78002.78002.67602.70002.70002,900
Mar 12, 20252.73002.78002.65002.73002.730012,400
Mar 11, 20252.76002.76002.64002.65002.650010,500
Mar 10, 20252.81502.84002.65102.71502.715015,600
Mar 7, 20252.77002.89002.77002.81002.81004,100
Mar 6, 20252.88002.94002.76002.94002.94007,200
Mar 5, 20252.90002.99702.69002.89002.890048,200
Mar 4, 20252.80302.83202.61202.77502.775012,700
Mar 3, 20253.00003.00002.77602.82002.820017,500
Feb 28, 20252.83202.98002.69002.98002.980015,200
Feb 27, 20252.96502.96502.85002.85002.85006,600
Feb 26, 20252.88003.07002.84003.05003.050021,500
Feb 25, 20253.01003.15002.84002.94002.940013,700
Feb 24, 20253.06003.12002.90003.06003.060025,200
Feb 21, 20253.23003.33003.07003.17003.17006,700
Feb 20, 20253.32003.32003.20003.25003.25007,300
Feb 19, 20253.40003.47603.20003.30003.300033,900
Feb 18, 20253.40003.40003.15003.22003.220039,900
Feb 14, 20253.11003.16703.01003.10003.100013,600
Feb 13, 20253.07003.20003.07003.19003.190017,800
Feb 12, 20253.07003.07002.99002.99002.99009,100
Feb 11, 20252.99003.18002.90003.08003.080019,100
Feb 10, 20253.19003.20002.95003.11003.110015,800
Feb 7, 20253.28003.28002.83003.00003.000033,700
Feb 6, 20253.20003.37003.12003.28003.280017,100
Feb 5, 20253.19003.32003.15003.30003.300012,000
Feb 4, 20253.17003.20003.06003.18003.180011,500
Feb 3, 20253.33003.33003.11003.16003.160052,500
Jan 31, 20253.32003.32003.08003.25003.250023,500
Jan 30, 20253.39003.40503.10003.26003.260021,200
Jan 29, 20253.46003.46003.28303.36003.36008,600
Jan 28, 20253.43003.47003.32303.41003.410048,900
Jan 27, 20253.60003.60003.36003.40003.400018,800
Jan 24, 20253.51003.85003.40003.66003.660052,100
Jan 23, 20253.46003.85803.38003.60003.600050,000
Jan 22, 20253.52003.56003.40003.46003.460040,100
Jan 21, 20253.58003.69003.43003.54003.540045,700
Jan 17, 20253.75003.87003.52003.54003.540063,900
Jan 16, 20253.70003.72003.49003.72003.720097,500
Jan 15, 20253.69003.69003.46003.64003.640031,800
Jan 14, 20253.69003.87003.53003.62003.620045,300
Jan 13, 20253.91003.91003.66703.78003.780018,400
Jan 10, 20253.80003.97003.69003.89003.890067,200
Jan 8, 20254.04004.12603.78003.78003.780053,000
Jan 7, 20254.42004.42004.00004.19004.190082,900
Jan 6, 20254.35004.55004.30004.49004.490060,800
Jan 3, 20254.52004.71104.41004.51004.510049,500
Jan 2, 20254.95004.95004.28004.59004.5900140,700
Dec 31, 20244.19005.20004.19004.69004.6900266,800
Dec 30, 20244.17004.49004.05004.29004.2900153,000
Dec 27, 20244.30004.98003.94004.36004.3600397,300
Dec 26, 20243.79004.40003.70004.33004.3300102,300
Dec 24, 20243.95004.01003.64003.82003.820090,700
Dec 23, 20243.39003.97203.18003.70003.7000140,900
Dec 20, 20243.40003.49303.31003.42003.4200112,100
Dec 19, 20243.55003.66003.33003.45003.4500205,300
Dec 18, 20243.85004.01003.56003.61003.6100158,500
Dec 17, 20243.94004.10003.80003.92003.9200108,800
Dec 16, 20243.85004.22003.77903.88003.8800156,500
Dec 13, 20243.61003.93003.56003.83003.830088,000
Dec 12, 20243.99004.18003.61003.66003.6600189,600
Dec 11, 20244.04004.26003.95004.02004.0200253,000
Dec 10, 20244.13004.41703.95004.11004.1100146,300
Dec 9, 20244.36005.09004.22004.28004.2800212,200
Dec 6, 20244.23004.78003.95004.69004.6900341,100
Dec 5, 20244.91005.19203.41004.00004.0000943,700
Dec 4, 20246.35006.50004.42504.81504.8150996,400
Dec 3, 20246.12006.81005.31006.57006.57002,663,200
Dec 2, 20244.990013.95004.25008.40008.400048,024,800
Nov 29, 20243.25003.48003.25003.35503.355038,200
Nov 27, 20242.73003.65002.56003.25003.2500209,800
Nov 26, 20242.57002.82002.57002.64002.640042,400
Nov 25, 20242.43002.80002.35202.74002.740064,700
Nov 22, 20242.48002.65002.00002.19002.1900113,800
Nov 21, 20242.51002.61002.42002.54002.540025,700
Nov 20, 20242.58002.78002.40002.47002.470062,500
Nov 19, 20242.80002.80002.47302.62002.6200132,300
Nov 18, 20242.52002.55002.42002.55002.550013,700
Nov 15, 20242.51002.69002.41002.50502.505033,300
Nov 14, 20242.75002.75002.50002.52002.520023,700
Nov 13, 20242.82002.82002.55002.66002.660045,700
Nov 12, 20242.71002.80002.50002.80002.800022,100
Nov 11, 20242.76002.90002.57002.58002.580044,600
Nov 8, 20242.95003.14002.60002.81002.810071,000
Nov 7, 20242.78002.95002.73002.82002.820037,600
Nov 6, 20243.00003.09002.72002.78002.780043,300
Nov 5, 20243.06003.19602.65202.88002.880037,200
Nov 4, 20243.20003.35002.84002.97002.9700315,600
Nov 1, 20243.20003.42003.00003.11003.110022,100
Oct 31, 20243.35003.35003.11003.21003.210016,000
Oct 30, 20243.40003.56103.20003.30003.300051,100
Oct 29, 20243.26003.90003.20003.48003.4800170,000
Oct 28, 20244.20504.20503.00003.07003.0700115,000
Oct 25, 20244.69004.69004.05004.10004.100041,300
Oct 24, 20245.00005.04004.50004.52304.523040,800
Oct 23, 20244.77004.97004.50004.80004.800037,200
Oct 22, 20244.40004.85004.26604.50004.500020,300
Oct 21, 20244.29004.57003.85004.49004.490055,800
Oct 18, 20244.18004.54004.10504.37004.370030,300
Oct 17, 20244.15004.19004.08004.18004.18002,900
Oct 16, 20244.09004.23004.03004.10004.100017,300
Oct 15, 20244.10004.16903.95004.14004.14008,700
Oct 14, 20244.06004.11004.00004.10004.10004,300
Oct 11, 20244.07004.35804.05004.20004.200012,000
Oct 10, 20244.18004.29003.89004.03504.035020,200
Oct 9, 20244.25004.39003.82004.17004.170038,000
Oct 8, 20244.78004.86403.76004.13004.1300123,200
Oct 7, 20244.92005.23004.42004.80504.805098,500
Oct 4, 20245.45005.47704.73004.97004.970040,900
Oct 3, 20245.90005.92105.37005.40005.400049,600
Oct 2, 20245.80505.89005.76005.88005.880012,400
Oct 1, 20245.53005.83005.20305.76505.765051,700
Sep 30, 20245.40005.67005.32005.55005.550020,400
Sep 27, 20245.27005.54105.18005.42005.420014,500
Sep 26, 20245.77005.85105.13005.17005.170051,000
Sep 25, 20246.09006.46905.49005.64505.645093,800
Sep 24, 20246.50006.72005.29806.00006.0000120,500
Sep 23, 20246.71506.89006.24006.49006.490049,900
Sep 20, 20247.03007.03006.68006.89006.890013,800
Sep 19, 20247.15007.19506.59506.98006.980031,400
Sep 18, 20247.50007.82306.86207.10007.100069,200
Sep 17, 2024 1:20 Stock Splits
Sep 17, 20247.83007.83006.51007.37007.370082,200
Sep 16, 20248.00008.60007.44008.02008.020024,430
Sep 13, 20247.68008.30007.12007.74007.740050,370
Sep 12, 20247.36007.70007.04007.20007.200014,865
Sep 11, 20248.30008.30007.50007.60007.600016,115
Sep 10, 20247.88008.46007.88008.18008.18002,785
Sep 9, 20249.30009.40007.86008.12008.120017,535
Sep 6, 20249.10009.48008.70009.02009.02004,595
Sep 5, 20249.20009.40008.64008.68008.68001,140
Sep 4, 20249.28009.54008.86009.00009.00008,480
Sep 3, 20249.90009.90009.24009.54009.54004,370
Aug 30, 20249.200010.20008.96009.78009.78007,035
Aug 29, 20248.60009.60008.44009.20009.20009,700
Aug 28, 20248.60008.70008.30008.70008.70006,735
Aug 27, 20248.60008.60008.06008.58008.58009,095
Aug 26, 20248.04008.80007.82008.72008.72009,565
Aug 23, 20247.98008.00007.60008.00008.00004,320
Aug 22, 20248.14008.14007.60007.60007.60004,120
Aug 21, 20248.34008.36007.62007.96007.96004,395
Aug 20, 20247.50008.58007.22008.40008.400032,745
Aug 19, 20247.40007.54007.04007.36007.36004,740
Aug 16, 20247.02007.52007.02007.34007.34004,905
Aug 15, 20247.68007.70007.08007.24007.24003,940
Aug 14, 20247.58007.58007.14007.40007.40002,550
Aug 13, 20247.20007.60007.10007.48007.48003,645
Aug 12, 20247.08007.78007.02007.16007.16001,155
Aug 9, 20247.58007.60007.16007.30007.30002,105
Aug 8, 20247.56007.80007.20007.50007.50002,770
Aug 7, 20247.20007.58007.00007.44007.44004,115
Aug 6, 20247.00007.88006.80007.08007.08004,685
Aug 5, 20247.14007.34006.72007.00007.00008,825
Aug 2, 20247.10007.80007.10007.34007.34002,485
Aug 1, 20247.70008.00007.40007.56007.56002,805
Jul 31, 20247.72007.98007.46007.72007.72003,130
Jul 30, 20248.00008.02007.70007.98007.98005,040
Jul 29, 20247.56008.30007.56008.00008.00007,825
Jul 26, 20247.42008.00007.24008.00008.00005,535
Jul 25, 20247.60007.70007.20007.40007.40009,755
Jul 24, 20247.20007.40007.02007.38007.38003,320
Jul 23, 20247.16007.46006.80007.12007.12005,620
Jul 22, 20247.20007.48007.00007.02007.020014,450
Jul 19, 20247.40007.80007.20007.46007.46004,320
Jul 18, 20248.00008.20007.24007.30007.30006,045
Jul 17, 20247.58007.96007.42007.66007.66003,805
Jul 16, 20247.54007.96007.40007.58007.58005,475
Jul 15, 20247.80008.00007.60007.60007.60005,645
Jul 12, 20247.80008.00007.40007.98007.98007,235
Jul 11, 20248.14008.60007.32007.62007.620020,895
Jul 10, 20247.28008.56007.28008.26008.260029,565
Jul 9, 20247.28007.80007.02007.16007.160016,210
Jul 8, 20247.20007.40006.96007.38007.380012,950
Jul 5, 20247.00007.76006.80006.80006.800015,265
Jul 3, 20247.40007.40007.12007.26007.26005,280
Jul 2, 20247.18007.80007.00007.40007.400015,455
Jul 1, 20247.00007.92006.72007.18007.180040,755
Jun 28, 20248.56009.00008.00008.14008.140046,795
Jun 27, 20249.420010.00007.80008.76008.7600350,625
Jun 26, 20249.40009.96008.14009.60009.60007,590
Jun 25, 202410.400010.60009.40009.40009.40003,470
Jun 24, 202410.320011.52009.700010.440010.44005,165
Jun 21, 202410.180010.20009.40009.86009.86006,240
Jun 20, 202410.220011.00009.70009.74009.74006,880
Jun 18, 202411.100011.14009.600010.100010.100016,570
Jun 17, 202411.820012.400010.400010.800010.800011,315
Jun 14, 202412.280012.400011.800012.020012.02001,005
Jun 13, 202412.400013.000011.600012.380012.38004,870
Jun 12, 202411.800012.600011.600012.100012.10002,310
Jun 11, 202411.200012.600011.000011.500011.50005,180
Jun 10, 202411.440012.000011.000011.000011.00005,805
Jun 7, 202412.000013.200011.000011.440011.44007,435
Jun 6, 202412.640012.800011.600012.300012.30003,205
Jun 5, 202412.000013.000010.880012.100012.10006,935
Jun 4, 202414.020014.400012.020012.400012.400014,590
Jun 3, 202416.400016.800014.540014.800014.800017,605
May 31, 202417.400020.600015.400016.160016.160037,150
May 30, 202416.000017.240015.600017.100017.10004,890
May 29, 202415.200016.380014.800015.600015.60006,135
May 28, 202415.200016.920014.480015.700015.700010,160
May 24, 202416.800017.400014.240014.900014.900019,695
May 23, 202414.000017.800013.200016.000016.000040,660
May 22, 202412.420014.000011.620013.600013.600017,530
May 21, 202411.660012.400010.600012.000012.000010,415
May 20, 202411.340011.700010.800011.260011.26006,805
May 17, 202410.040011.380010.020011.080011.08006,620
May 16, 202410.540010.560010.000010.040010.04002,410
May 15, 202410.800010.800010.000010.000010.00003,170
May 14, 202410.600011.000010.200010.200010.20003,805
May 13, 202411.000011.000010.020010.400010.40003,305
May 10, 202410.600011.220010.020010.500010.50003,415
May 9, 202410.940011.340010.400010.580010.58005,720
May 8, 202410.700011.000010.200011.000011.00003,210
May 7, 202410.360010.800010.000010.200010.20002,065
May 6, 202410.880011.80009.400010.500010.50005,240
May 3, 202411.280011.400010.600010.600010.60005,410
May 2, 202410.800011.600010.380010.820010.820011,240
May 1, 202410.580010.860010.320010.460010.46001,860
Apr 30, 202410.780010.78009.960010.380010.38006,695
Apr 29, 202410.000010.40009.480010.200010.200013,795
Apr 26, 20249.800010.76009.50009.80009.80008,835
Apr 25, 202410.400012.00009.800010.320010.320084,735
Apr 24, 20249.740011.80009.000010.260010.260013,545
Apr 23, 20249.20009.80008.60009.80009.80004,165
Apr 22, 20249.38009.38008.20009.06009.06005,320
Apr 19, 20249.40009.80008.86009.10009.10002,615
Apr 18, 20249.00009.60008.60009.22009.22008,570
Apr 17, 20249.40009.48008.22008.68008.680014,070
Apr 16, 202411.260012.54006.04008.24008.240050,165
Apr 15, 202412.800012.940010.800011.660011.66009,230
Apr 12, 202413.080013.400012.200012.280012.28002,310

Related Tickers

SNTI Senti Biosciences, Inc.
3.2600
+9.76%
 
CGEN.TA Compugen Ltd.
452.00
+1.12%
 
THAR Tharimmune, Inc.
1.1500
+7.48%
 
TRAW Traws Pharma, Inc.
2.0000
+14.29%
 
ANTX AN2 Therapeutics, Inc.
1.2800
+5.79%
 
CANF Can-Fite BioPharma Ltd.
1.5700
+12.30%
 
BLRX BioLineRx Ltd.
2.7500
+13.17%
 
XCUR Exicure, Inc.
11.58
+0.61%
 
SPRB Spruce Biosciences, Inc.
0.2910
-1.39%
 
SCNI Scinai Immunotherapeutics Ltd.
1.9600
-10.91%