Purple Biotech Ltd (PPBT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 0.3788 | -0.0014 | -0.37 | 0.3768 | 0.398 | 0.37 | 109144 |
| 1721082900 | 0.3802 | -0.019 | -4.76 | 0.39 | 0.4 | 0.38 | 111906 |
| 1720823700 | 0.3992 | 0.0185 | 4.86 | 0.39 | 0.3998 | 0.37 | 144707 |
| 1720737300 | 0.3807 | -0.0321 | -7.78 | 0.4064999 | 0.429899 | 0.366 | 417393 |
| 1720650900 | 0.4128 | 0.0548 | 15.31 | 0.364 | 0.4275 | 0.364 | 587767 |
| 1720564500 | 0.358 | -0.0109 | -2.95 | 0.364 | 0.39 | 0.3505 | 324476 |
| 1720478100 | 0.3689 | 0.0289 | 8.50 | 0.36 | 0.37 | 0.3481 | 254044 |
| 1720218900 | 0.34 | -0.02 | -5.56 | 0.35 | 0.3884 | 0.34 | 305333 |
| 1720040640 | 0.36 | -0.009799 | -2.65 | 0.3698 | 0.3698 | 0.356 | 105573 |
| 1719959700 | 0.369799 | 0.0106991 | 2.98 | 0.3592 | 0.3899 | 0.35 | 309078 |
| 1719873300 | 0.3590999 | -0.0785 | -17.94 | 0.35 | 0.396 | 0.3356 | 813420 |
| 1719614100 | 0.4376 | 0 | 0.00 | 0.4376 | 0.4376 | 0.4376 | 0 |
| 1719527700 | 0.4376 | -0.0424 | -8.83 | 0.4711 | 0.5 | 0.39 | 7003402 |
| 1719441300 | 0.48 | 0.01 | 2.13 | 0.47 | 0.498 | 0.4073 | 151350 |
| 1719354900 | 0.47 | -0.051556 | -9.89 | 0.52 | 0.529899 | 0.47 | 69403 |
| 1719268500 | 0.521556 | 0.028556 | 5.79 | 0.516 | 0.576 | 0.485 | 103253 |
| 1719009300 | 0.493 | 0.0058 | 1.19 | 0.5092 | 0.51 | 0.47 | 124798 |
| 1718922900 | 0.4872 | -0.0178 | -3.52 | 0.511 | 0.55 | 0.485 | 137614 |
| 1718750100 | 0.505 | -0.035 | -6.48 | 0.555 | 0.5571 | 0.48 | 331422 |
| 1718663700 | 0.54 | -0.061 | -10.15 | 0.591 | 0.62 | 0.52 | 226291 |
| 1718404500 | 0.601 | -0.0175 | -2.83 | 0.6139 | 0.62 | 0.59 | 20111 |
| 1718318100 | 0.6185 | 0.0135 | 2.23 | 0.62 | 0.65 | 0.5800999 | 97587 |
| 1718231700 | 0.605 | 0.03 | 5.22 | 0.59 | 0.63 | 0.58 | 46204 |
| 1718145300 | 0.575 | 0.0247 | 4.49 | 0.56 | 0.63 | 0.55 | 103566 |
| 1718058900 | 0.5503 | -0.0217 | -3.79 | 0.5719999 | 0.6 | 0.55 | 112612 |
| 1717799700 | 0.5719999 | -0.043 | -6.99 | 0.6 | 0.66 | 0.55 | 148508 |
| 1717713300 | 0.615 | 0.0099 | 1.64 | 0.6319 | 0.64 | 0.5800999 | 64345 |
| 1717626900 | 0.6051 | -0.0149 | -2.40 | 0.6 | 0.649899 | 0.5441 | 138679 |
| 1717540500 | 0.62 | -0.12 | -16.22 | 0.7013 | 0.72 | 0.6012 | 291529 |
| 1717454100 | 0.74 | -0.0675 | -8.36 | 0.8199999 | 0.8399 | 0.7266 | 350155 |
| 1717194900 | 0.8075 | -0.0471 | -5.51 | 0.87 | 1.03 | 0.77 | 739857 |
| 1717108500 | 0.8546 | 0.0746 | 9.56 | 0.7996 | 0.862 | 0.78 | 97809 |
| 1717022100 | 0.78 | -0.005 | -0.64 | 0.76 | 0.8189999 | 0.74 | 122797 |
| 1716935700 | 0.785 | 0.04 | 5.37 | 0.7499 | 0.8459 | 0.7244 | 176023 |
| 1716590100 | 0.745 | -0.055 | -6.88 | 0.84 | 0.8697 | 0.712 | 392781 |
| 1716503700 | 0.8 | 0.12 | 17.65 | 0.7 | 0.89 | 0.66 | 806828 |
| 1716417300 | 0.68 | 0.08 | 13.33 | 0.621 | 0.6999 | 0.581 | 347136 |
| 1716330900 | 0.6 | 0.03685 | 6.54 | 0.583 | 0.62 | 0.53 | 205262 |
| 1716244500 | 0.56315 | 0.00915 | 1.65 | 0.5669999 | 0.585 | 0.54 | 136165 |
| 1715985300 | 0.554 | 0.0519 | 10.34 | 0.502 | 0.5689999 | 0.5011 | 132376 |
| 1715898900 | 0.5021 | 0.0021 | 0.42 | 0.527 | 0.5279 | 0.5001 | 48182 |
| 1715812500 | 0.5 | -0.01 | -1.96 | 0.54 | 0.54 | 0.5 | 62620 |
| 1715726100 | 0.51 | -0.01 | -1.92 | 0.53 | 0.5499 | 0.51 | 76145 |
| 1715639700 | 0.52 | -0.0051 | -0.97 | 0.55 | 0.55 | 0.501 | 65799 |
| 1715380500 | 0.5251 | -0.0042 | -0.79 | 0.53 | 0.5613 | 0.501 | 68345 |
| 1715294100 | 0.5293 | -0.0204 | -3.71 | 0.5469 | 0.5674 | 0.52 | 113708 |
| 1715207700 | 0.5497 | 0.0397 | 7.78 | 0.52 | 0.5499 | 0.51 | 63959 |
| 1715121300 | 0.51 | -0.015425 | -2.94 | 0.5184 | 0.54 | 0.5 | 40872 |
| 1715034900 | 0.525425 | -0.004575 | -0.86 | 0.544 | 0.5899 | 0.47 | 104786 |
| 1714775700 | 0.53 | -0.011 | -2.03 | 0.5639999 | 0.5699999 | 0.53 | 108156 |
| 1714689300 | 0.541 | 0.0179 | 3.42 | 0.54 | 0.5797 | 0.5185 | 223258 |
| 1714602900 | 0.5231 | 0.0041 | 0.79 | 0.529 | 0.543 | 0.51635 | 37244 |
| 1714516500 | 0.519 | 0.0089 | 1.74 | 0.539 | 0.539 | 0.4977 | 133920 |
| 1714430100 | 0.5101 | 0.0201 | 4.10 | 0.5 | 0.5199 | 0.4736 | 275520 |
| 1714170900 | 0.49 | -0.026 | -5.04 | 0.49 | 0.5376 | 0.475 | 176606 |
| 1714084500 | 0.516 | 0.0033 | 0.64 | 0.52 | 0.6 | 0.49 | 1685464 |
| 1713998100 | 0.5127 | 0.0227 | 4.63 | 0.4921 | 0.59 | 0.4503 | 268545 |
| 1713911700 | 0.49 | 0.0366 | 8.07 | 0.46 | 0.49 | 0.43 | 82368 |
| 1713825300 | 0.4534 | -0.0016 | -0.35 | 0.469 | 0.469 | 0.4101 | 106394 |
| 1713566100 | 0.455 | -0.006 | -1.30 | 0.4699 | 0.4899 | 0.4433 | 52314 |
| 1713479700 | 0.461 | 0.0267 | 6.15 | 0.4499 | 0.48 | 0.43 | 171399 |
| 1713393300 | 0.4343 | 0.0222 | 5.39 | 0.4695 | 0.4743 | 0.4108 | 280834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
