Dark

PPBT
Purple Biotech Ltd.
stock NASDAQ ADR

Market Open

Sep 2, 2026 12:49:12 PM EDT

2.23USD+34.337%(+0.57)67,896,427

2.20Bid 2.26Ask 0.06Spread

Pre-market

Sep 2, 2026 9:29:59 AM EDT

2.38USD+43.374%(+0.72)3,860,611

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-02	2.3900	2.5800	2.0700	2.2300	+34.337%	67,896,427	0.000%
2026-09-01	1.7000	1.7433	1.4700	1.6600	-2.353%	60,000	+34.337%
2026-08-31	1.6700	1.7400	1.6700	1.7000	+1.190%	12,688	+31.176%
2026-08-28	1.7899	1.8000	1.6600	1.6800	+1.205%	38,358	+32.738%
2026-08-27	1.6500	1.7300	1.6312	1.6600	-4.046%	16,820	+34.337%
2026-08-26	1.6050	1.7985	1.6050	1.7300	+4.848%	67,830	+28.902%
2026-08-25	1.5800	1.7499	1.5144	1.6500	+5.769%	61,552	+35.152%
2026-08-24	1.5400	1.5600	1.5200	1.5600	-0.637%	17,674	+42.949%
2026-08-21	1.5500	1.5900	1.5300	1.5700	-0.633%	6,460	+42.038%
2026-08-20	1.5900	1.6299	1.5800	1.5800	-0.629%	10,871	+41.139%
2026-08-19	1.6300	1.6400	1.5700	1.5900	+1.923%	18,140	+40.252%
2026-08-18	1.5100	1.7000	1.4900	1.5600	+1.961%	63,721	+42.949%
2026-08-17	1.5000	1.5700	1.4605	1.5300	+2.000%	25,350	+45.752%
2026-08-14	1.4468	1.5250	1.4414	1.5000	+0.334%	11,142	+48.667%
2026-08-13	1.4700	1.5600	1.4700	1.4950	+1.014%	16,696	+49.164%
2026-08-12	1.5000	1.5200	1.4301	1.4800	-4.516%	25,052	+50.676%
2026-08-11	1.4300	1.6910	1.4100	1.5500	+3.333%	83,595	+43.871%
2026-08-10	1.5200	1.6700	1.3400	1.5000	+4.895%	974,986	+48.667%
2026-08-07	1.3500	1.4400	1.2607	1.4300	+1.418%	49,244	+55.944%
2026-08-06	1.4900	1.4900	1.1600	1.4100	-6.000%	25,297	+58.156%
2026-08-05	1.5000	1.5000	1.4118	1.5000	0.000%	9,423	+48.667%
2026-08-04	1.4150	1.5000	1.3900	1.5000	+2.041%	30,178	+48.667%
2026-08-03	1.4200	1.4700	1.3600	1.4700	+5.000%	136,578	+51.701%
2026-07-31	1.4500	1.4500	1.3400	1.4000	+2.190%	17,182	+59.286%
2026-07-30	1.4125	1.4125	1.3700	1.3700	-0.725%	3,237	+62.774%
2026-07-29	1.3683	1.4450	1.3617	1.3800	+0.730%	8,143	+61.594%
2026-07-28	1.3957	1.3957	1.3600	1.3700	-4.861%	3,639	+62.774%
2026-07-27	1.3850	1.4400	1.3750	1.4400	+0.699%	11,506	+54.861%
2026-07-24	1.3600	1.5100	1.3600	1.4300	+2.878%	9,655	+55.944%
2026-07-23	1.3400	1.3900	1.3400	1.3900	+4.511%	19,097	+60.432%
2026-07-22	1.4100	1.4200	1.3300	1.3300	-4.310%	33,613	+67.669%
2026-07-21	1.4600	1.4600	1.3500	1.3899	-4.145%	19,555	+60.443%
2026-07-20	1.5100	1.5100	1.4400	1.4500	-1.361%	6,076	+53.793%
2026-07-17	1.4200	1.5487	1.4200	1.4700	0.000%	17,701	+51.701%
2026-07-16	1.4300	1.5400	1.4300	1.4700	+2.797%	13,523	+51.701%
2026-07-15	1.4000	1.4487	1.3600	1.4300	+1.418%	31,460	+55.944%
2026-07-14	1.4600	1.5020	1.3500	1.4100	-7.237%	53,926	+58.156%
2026-07-13	1.5600	1.6100	1.4600	1.5200	-2.251%	45,890	+46.711%
2026-07-10	1.6400	1.6400	1.5450	1.5550	-5.183%	9,875	+43.408%
2026-07-09	1.5800	1.6400	1.5400	1.6400	+3.797%	35,118	+35.976%
2026-07-08	1.5900	1.5900	1.5200	1.5800	-0.629%	32,269	+41.139%
2026-07-07	1.7000	1.7000	1.5600	1.5900	-8.092%	17,861	+40.252%
2026-07-06	1.6600	1.7300	1.6300	1.7300	+1.765%	38,105	+28.902%
2026-07-02	1.6600	1.7000	1.6100	1.7000	-2.857%	47,204	+31.176%
2026-07-01	1.7345	1.7899	1.7100	1.7500	+4.167%	56,490	+27.429%
2026-06-30	1.7600	1.8500	1.6400	1.6800	-3.448%	128,181	+32.738%
2026-06-29	1.6700	1.7693	1.6300	1.7400	+3.571%	60,407	+28.161%
2026-06-26	1.6800	1.7699	1.6200	1.6800	-4.000%	46,336	+32.738%
2026-06-25	1.7400	1.7550	1.6850	1.7500	0.000%	34,607	+27.429%
2026-06-24	1.7800	1.7800	1.7000	1.7500	-1.130%	44,734	+27.429%
2026-06-23	1.8000	1.8000	1.7000	1.7700	+4.118%	39,514	+25.989%
2026-06-22	1.7300	1.7952	1.6400	1.7000	0.000%	43,846	+31.176%
2026-06-18	1.7500	1.7900	1.6601	1.7000	-3.409%	35,477	+31.176%
2026-06-17	1.6200	1.8500	1.5950	1.7600	+7.317%	116,197	+26.705%
2026-06-16	1.7100	1.7800	1.5100	1.6400	-2.959%	90,721	+35.976%
2026-06-15	1.5900	1.8700	1.5487	1.6900	+6.962%	386,082	+31.953%
2026-06-12	1.5500	1.6500	1.4200	1.5800	+2.597%	356,484	+41.139%
2026-06-11	2.2500	2.2999	1.4801	1.5400	-47.973%	10,509,818	+44.805%
2026-06-10	2.9667	2.9667	2.8485	2.9600	-1.003%	3,330	-24.662%
2026-06-09	2.9200	3.0799	2.8300	2.9900	+2.397%	19,337	-25.418%
2026-06-08	2.8500	2.9900	2.8450	2.9200	-1.684%	20,503	-23.630%
2026-06-05	2.8600	2.9700	2.8100	2.9700	-3.883%	8,350	-24.916%
2026-06-04	2.8600	3.0900	2.8600	3.0900	+4.746%	8,230	-27.832%
2026-06-03	2.9200	2.9700	2.8500	2.9500	-1.993%	8,328	-24.407%
2026-06-02	2.9300	3.0300	2.8000	3.0100	+0.669%	11,949	-25.914%
2026-06-01	2.9900	2.9950	2.8701	2.9900	0.000%	17,792	-25.418%
2026-05-29	2.8727	3.0896	2.8301	2.9900	+6.406%	19,894	-25.418%
2026-05-28	2.8100	2.9000	2.7600	2.8100	-5.705%	14,430	-20.641%
2026-05-27	2.7000	2.9900	2.7000	2.9800	+2.759%	34,078	-25.168%
2026-05-26	2.7000	3.0800	2.7000	2.9000	+0.694%	51,093	-23.103%
2026-05-22	2.5500	2.9000	2.5306	2.8800	+6.667%	47,591	-22.569%
2026-05-21	2.7600	2.8900	2.5200	2.7000	-9.396%	109,270	-17.407%
2026-05-20	2.7100	3.2400	2.7100	2.9800	-15.100%	6,320,967	-25.168%
2026-05-19	3.9899	3.9899	3.4700	3.5100	-7.143%	20,174	-36.467%
2026-05-18	3.8358	4.0000	3.7600	3.7800	-4.061%	7,781	-41.005%
2026-05-15	4.0000	4.0499	3.8800	3.9400	+6.775%	14,354	-43.401%
2026-05-14	3.9656	3.9656	3.4900	3.6900	-6.542%	24,217	-39.566%
2026-05-13	3.8120	3.9900	3.8100	3.9483	+2.553%	5,185	-43.520%
2026-05-12	3.8300	4.0599	3.8200	3.8500	-5.172%	7,948	-42.078%
2026-05-11	4.0000	4.1547	3.8201	4.0600	-1.576%	14,861	-45.074%
2026-05-08	4.0800	4.1967	3.9500	4.1250	+5.496%	3,347	-45.939%
2026-05-07	4.1500	4.3000	3.9100	3.9101	-6.052%	9,953	-42.968%
2026-05-06	4.1800	4.2018	4.1620	4.1620	-1.374%	2,979	-46.420%
2026-05-05	4.2597	4.4600	4.1501	4.2200	0.000%	4,319	-47.156%
2026-05-04	4.1500	4.4800	4.1500	4.2200	+0.476%	3,733	-47.156%
2026-05-01	4.0300	4.4300	4.0300	4.2000	+1.695%	4,263	-46.905%
2026-04-30	4.1400	4.4699	4.1300	4.1300	-2.364%	3,271	-46.005%
2026-04-29	4.3700	4.4400	4.2300	4.2300	-6.898%	3,418	-47.281%
2026-04-28	4.4300	4.6300	4.3128	4.5434	-1.015%	4,248	-50.918%
2026-04-27	4.5000	4.5900	4.3100	4.5900	+1.104%	3,099	-51.416%
2026-04-24	4.5500	4.6150	4.4550	4.5399	-0.222%	3,733	-50.880%
2026-04-23	4.7800	4.8500	4.5333	4.5500	-8.079%	9,994	-50.989%
2026-04-22	4.7200	4.9499	4.5200	4.9499	+4.929%	2,443	-54.949%
2026-04-21	4.9500	4.9500	4.6100	4.7174	-4.699%	10,189	-52.728%
2026-04-20	4.8400	5.0000	4.7300	4.9500	+1.643%	9,518	-54.949%
2026-04-17	4.0600	5.0000	4.0200	4.8700	+19.656%	101,176	-54.209%
2026-04-16	4.1000	4.1000	3.9850	4.0700	-0.973%	7,658	-45.209%
2026-04-15	3.9600	4.1300	3.8600	4.1100	+2.750%	16,906	-45.742%
2026-04-14	4.0300	4.1500	4.0000	4.0000	-3.148%	2,992	-44.250%
2026-04-13	3.9616	4.2100	3.8800	4.1300	0.000%	14,155	-46.005%
2026-04-10	3.9300	4.2000	3.9300	4.1300	+4.822%	8,825	-46.005%
2026-04-09	4.1600	4.2800	3.9400	3.9400	-6.856%	16,303	-43.401%
2026-04-08	4.1300	4.3100	4.0200	4.2300	+2.421%	21,658	-47.281%
2026-04-07	4.0301	4.1399	3.9000	4.1300	-0.239%	11,333	-46.005%
2026-04-06	4.0700	4.3900	4.0300	4.1399	+0.727%	10,644	-46.134%
2026-04-02	4.0700	4.2100	4.0300	4.1100	-4.196%	6,910	-45.742%
2026-04-01	4.0300	4.2900	4.0300	4.2900	+6.188%	11,671	-48.019%
2026-03-31	3.7644	4.0800	3.7140	4.0400	+8.456%	10,771	-44.802%
2026-03-30	3.9800	4.1100	3.6001	3.7250	-6.991%	12,278	-40.134%
2026-03-27	3.9300	4.2100	3.8500	4.0050	+0.376%	5,264	-44.320%
2026-03-26	4.0000	4.0700	3.8500	3.9900	-3.623%	5,733	-44.110%
2026-03-25	4.1000	4.1800	3.7900	4.1400	+4.414%	13,534	-46.135%
2026-03-24	3.7700	4.0600	3.7600	3.9650	-0.377%	6,505	-43.758%
2026-03-23	4.0000	4.0000	3.8000	3.9800	0.000%	7,710	-43.970%
2026-03-20	3.7300	4.0000	3.7300	3.9800	+5.046%	9,823	-43.970%
2026-03-19	3.9300	4.1800	3.6500	3.7888	-0.556%	6,032	-41.142%
2026-03-18	4.0000	4.2000	3.8000	3.8100	-4.511%	7,884	-41.470%
2026-03-17	3.9400	4.3000	3.9100	3.9900	-2.445%	7,480	-44.110%
2026-03-16	4.0700	4.1800	3.7600	4.0900	-0.244%	19,228	-45.477%
2026-03-13	3.8300	4.1300	3.7000	4.1000	+6.771%	15,139	-45.610%
2026-03-12	4.0000	4.2500	3.8300	3.8400	-4.239%	10,680	-41.927%
2026-03-11	4.1800	4.2100	3.9574	4.0100	-4.976%	11,385	-44.389%
2026-03-10	4.5500	4.5500	4.1600	4.2200	-7.048%	19,957	-47.156%
2026-03-09	4.5400	4.5600	4.1000	4.5400	-4.921%	14,542	-50.881%
2026-03-06	4.9600	5.1300	4.7000	4.7750	-1.749%	11,342	-53.298%
2026-03-05	4.9475	5.1800	4.8250	4.8600	-3.187%	25,162	-54.115%
2026-03-04	4.5100	5.1700	4.4377	5.0200	+12.809%	53,356	-55.578%
2026-03-03	4.2100	4.4900	4.0159	4.4500	+4.706%	29,875	-49.888%
2026-03-02	4.3000	4.7200	3.9800	4.2500	-3.933%	53,373	-47.529%
2026-02-27	4.8000	4.8000	4.1000	4.4240	-11.165%	37,084	-49.593%
2026-02-26	4.9100	5.6560	4.8100	4.9800	-4.433%	12,635	-55.221%
2026-02-25	5.1900	5.3200	5.1040	5.2110	+3.005%	6,472	-57.206%
2026-02-24	5.4330	5.4360	5.0100	5.0590	-5.967%	4,168	-55.920%
2026-02-23	5.0500	5.4960	4.8310	5.3800	+8.665%	8,112	-58.550%
2026-02-20	5.4400	5.6900	4.5900	4.9510	-10.308%	26,729	-54.959%
2026-02-19	5.8000	5.8000	5.4000	5.5200	-4.167%	9,337	-59.601%
2026-02-18	5.7510	5.9450	5.7020	5.7600	-1.538%	10,278	-61.285%
2026-02-17	5.9000	5.9000	5.6300	5.8500	+1.036%	8,959	-61.880%
2026-02-13	5.8790	5.8790	5.7640	5.7900	+0.451%	6,889	-61.485%
2026-02-12	5.8000	6.0000	5.6330	5.7640	-3.126%	10,909	-61.312%
2026-02-11	6.0010	6.1000	5.8000	5.9500	+0.830%	5,498	-62.521%
2026-02-10	5.8400	6.1000	5.8000	5.9010	+0.528%	4,651	-62.210%
2026-02-09	5.9000	6.1000	5.7000	5.8700	-2.492%	14,690	-62.010%
2026-02-06	5.7110	6.2000	5.6760	6.0200	+0.770%	12,409	-62.957%
2026-02-05	6.0900	6.2000	5.3710	5.9740	-0.433%	19,061	-62.672%
2026-02-04	5.7400	6.2000	5.6620	6.0000	+1.850%	3,802	-62.833%
2026-02-03	6.2800	6.2800	5.6700	5.8910	-2.789%	4,679	-62.146%
2026-02-02	5.8000	6.0600	5.6370	6.0600	+0.331%	11,808	-63.201%
2026-01-30	6.2300	6.2300	5.8000	6.0400	-3.174%	9,705	-63.079%
2026-01-29	6.4000	6.4000	5.9650	6.2380	-2.318%	12,661	-64.251%
2026-01-28	6.5320	6.6590	6.1010	6.3860	+0.157%	15,340	-65.080%
2026-01-27	6.5570	6.6630	6.2300	6.3760	-1.666%	5,465	-65.025%
2026-01-26	6.7000	6.7000	6.4820	6.4840	-2.349%	3,952	-65.608%
2026-01-23	6.5910	6.7000	6.2490	6.6400	+1.467%	8,407	-66.416%
2026-01-22	6.1000	6.6620	6.1000	6.5440	+7.791%	10,478	-65.923%
2026-01-21	6.0000	6.1430	5.8200	6.0710	+0.297%	8,794	-63.268%
2026-01-20	6.3640	6.4440	5.8060	6.0530	-4.376%	34,474	-63.159%
2026-01-16	6.4000	6.4990	6.2380	6.3300	-2.615%	8,329	-64.771%
2026-01-15	6.5210	6.5210	6.3000	6.5000	-1.500%	8,671	-65.692%
2026-01-14	6.6750	6.6750	6.4400	6.5990	-1.139%	8,439	-66.207%
2026-01-13	6.7960	6.7960	6.5000	6.6750	-1.838%	4,990	-66.592%
2026-01-12	6.9280	6.9730	6.6010	6.8000	-1.620%	7,040	-67.206%
2026-01-09	7.2000	7.2000	6.7200	6.9120	-2.566%	8,005	-67.737%
2026-01-08	7.2700	7.2700	6.9080	7.0940	+1.169%	8,419	-68.565%
2026-01-07	6.9860	7.0500	6.7990	7.0120	+0.186%	12,478	-68.197%
2026-01-06	7.1900	7.1900	6.7000	6.9990	+0.923%	5,478	-68.138%
2026-01-05	6.7750	6.9350	6.5080	6.9350	+5.012%	6,230	-67.844%
2026-01-02	6.6000	6.6470	6.3500	6.6040	+0.441%	12,018	-66.233%
2025-12-31	6.5390	6.8100	6.4250	6.5750	+1.357%	9,438	-66.084%
2025-12-30	6.7730	6.7730	6.3510	6.4870	-4.223%	14,466	-65.624%
2025-12-29	7.0570	7.0570	6.7000	6.7730	-4.024%	21,455	-67.075%
2025-12-26	6.9570	7.0570	6.7520	7.0570	0.000%	6,207	-68.400%
2025-12-24	7.0000	7.1000	6.9000	7.0570	-1.218%	6,399	-68.400%
2025-12-23	7.1840	7.1840	6.8580	7.1440	-1.135%	11,397	-68.785%
2025-12-22	7.1000	7.2260	6.8770	7.2260	+2.134%	8,250	-69.139%
2025-12-19	7.2000	7.2990	6.7100	7.0750	-3.082%	17,461	-68.481%
2025-12-18	7.3290	7.4230	7.1650	7.3000	-1.974%	24,558	-69.452%
2025-12-17	7.2700	7.4990	7.2000	7.4470	-0.561%	33,456	-70.055%
2025-12-16	7.3750	7.4990	7.1900	7.4890	-0.306%	14,473	-70.223%
2025-12-15	7.4850	7.7730	7.3000	7.5120	-0.053%	26,932	-70.314%
2025-12-12	7.9550	7.9890	7.3000	7.5160	-8.564%	53,127	-70.330%
2025-12-11	8.5000	8.6880	7.6080	8.2200	-0.448%	1,068,769	-72.871%
2025-12-10	8.0000	8.6540	7.9000	8.2570	+1.276%	28,285	-72.993%
2025-12-09	7.9440	8.2170	7.8300	8.1530	+1.836%	8,472	-72.648%
2025-12-08	8.4000	8.4000	7.9840	8.0060	-3.600%	14,849	-72.146%
2025-12-05	8.5000	8.7480	8.1160	8.3050	-2.156%	16,331	-73.149%
2025-12-04	8.2900	8.5490	7.9600	8.4880	+8.169%	30,378	-73.728%
2025-12-03	8.0520	8.3200	7.8160	7.8470	-3.291%	20,391	-71.581%
2025-12-02	8.3400	8.4250	8.0000	8.1140	-7.194%	18,845	-72.517%
2025-12-01	8.0080	8.9000	7.9450	8.7430	+5.822%	46,181	-74.494%
2025-11-28	7.7800	8.2690	7.7500	8.2620	+4.095%	14,356	-73.009%
2025-11-26	7.9360	8.0620	7.4500	7.9370	-0.849%	14,019	-71.904%
2025-11-25	7.8320	8.1760	7.5200	8.0050	-2.616%	21,395	-72.142%
2025-11-24	7.7000	8.6500	7.4330	8.2200	+7.381%	75,290	-72.871%
2025-11-21	7.3400	7.7990	7.2380	7.6550	+0.459%	18,340	-70.869%
2025-11-20	8.0000	8.0000	7.2210	7.6200	-0.210%	22,503	-70.735%
2025-11-19	8.1000	8.1000	7.5000	7.6360	-4.669%	16,949	-70.796%
2025-11-18	7.2810	8.7000	7.2000	8.0100	+11.219%	57,787	-72.160%
2025-11-17	7.0730	7.5990	7.0010	7.2020	+0.265%	16,905	-69.036%
2025-11-14	7.4000	7.4000	7.0570	7.1830	-2.946%	18,609	-68.954%
2025-11-13	7.6990	8.0610	7.3290	7.4010	-6.198%	38,415	-69.869%
2025-11-12	8.2390	8.2730	7.8080	7.8900	-4.940%	25,481	-71.736%
2025-11-11	8.4640	8.7210	8.2600	8.3000	-1.938%	29,163	-73.133%
2025-11-10	7.9900	8.8860	7.8900	8.4640	+3.421%	64,371	-73.653%
2025-11-07	7.3370	8.2760	7.1010	8.1840	+10.445%	41,977	-72.752%
2025-11-06	8.0750	8.5260	7.1670	7.4100	-8.235%	59,264	-69.906%
2025-11-05	8.4600	9.0990	7.9070	8.0750	-5.897%	72,134	-72.384%
2025-11-04	8.1130	8.9580	8.0120	8.5810	-0.337%	135,654	-74.012%
2025-11-03	7.8000	8.7990	7.6590	8.6100	+9.668%	237,944	-74.100%
2025-10-31	8.8000	9.1050	7.5340	7.8510	-16.470%	370,353	-71.596%
2025-10-30	9.2000	10.3000	8.5200	9.3990	-11.330%	1,266,223	-76.274%
2025-10-29	10.7000	14.1000	8.6300	10.6000	+81.818%	41,728,395	-78.962%
2025-10-28	6.0000	6.0000	5.7410	5.8300	-2.050%	19,638	-61.750%
2025-10-27	5.9660	6.0000	5.8460	5.9520	+0.881%	12,962	-62.534%
2025-10-24	5.8000	6.0990	5.8000	5.9000	+2.200%	23,000	-62.203%
2025-10-23	5.9000	6.0600	5.7680	5.7730	-0.978%	6,927	-61.372%
2025-10-22	5.7600	5.8880	5.7250	5.8300	+1.303%	13,275	-61.750%
2025-10-21	5.7000	5.8990	5.6300	5.7550	-0.398%	11,584	-61.251%
2025-10-20	6.0890	6.0890	5.7600	5.7780	-4.951%	20,825	-61.405%
2025-10-17	6.1700	6.1730	5.8330	6.0790	-1.698%	15,820	-63.316%
2025-10-16	6.4920	6.4920	6.0600	6.1840	-3.706%	11,657	-63.939%
2025-10-15	6.1000	6.6000	6.1000	6.4220	+6.998%	33,494	-65.276%
2025-10-14	6.0020	6.3000	5.9010	6.0020	-2.120%	21,536	-62.846%
2025-10-13	6.0400	6.2910	5.9010	6.1320	+3.932%	35,584	-63.633%
2025-10-10	6.3000	6.3000	5.8700	5.9000	-4.685%	49,684	-62.203%
2025-10-09	5.8400	6.4540	5.8010	6.1900	+7.577%	68,200	-63.974%
2025-10-08	5.7100	5.8890	5.6230	5.7540	-0.930%	16,190	-61.244%
2025-10-07	5.9320	6.0880	5.6130	5.8080	-4.693%	23,234	-61.605%
2025-10-06	6.0550	6.2000	5.9500	6.0940	+2.627%	20,702	-63.407%
2025-10-03	5.9000	5.9380	5.7110	5.9380	+4.048%	14,290	-62.445%
2025-10-02	5.9820	6.0000	5.7060	5.7070	-2.611%	28,556	-60.925%
2025-10-01	5.8200	5.9800	5.6550	5.8600	+2.055%	22,912	-61.945%
2025-09-30	5.8000	5.8450	5.6500	5.7420	-2.595%	11,966	-61.163%
2025-09-29	6.0000	6.0000	5.7000	5.8950	-1.668%	19,477	-62.171%
2025-09-26	5.6600	6.1800	5.6400	5.9950	+3.810%	38,066	-62.802%
2025-09-25	5.8000	5.8300	5.5280	5.7750	-0.926%	23,339	-61.385%
2025-09-24	5.7000	5.8500	5.5970	5.8290	+0.552%	16,893	-61.743%
2025-09-23	5.8120	5.8120	5.6700	5.7970	+2.186%	17,879	-61.532%
2025-09-22	5.8000	5.8000	5.6280	5.6730	-2.693%	22,972	-60.691%
2025-09-19	6.1000	6.1500	5.8000	5.8300	-2.476%	44,411	-61.750%
2025-09-18	5.9610	6.2000	5.7730	5.9780	-1.206%	35,164	-62.697%
2025-09-17	6.1920	6.2570	5.8200	6.0510	+0.398%	60,270	-63.147%
2025-09-16	5.7500	6.0900	5.7000	6.0270	+6.597%	62,339	-63.000%
2025-09-15	5.8000	5.8000	5.5550	5.6540	-0.894%	42,671	-60.559%
2025-09-12	5.9000	5.9000	5.5000	5.7050	+0.088%	49,957	-60.911%
2025-09-11	5.7650	5.9000	5.3260	5.7000	+1.568%	69,311	-60.877%
2025-09-10	6.0920	6.3000	5.5010	5.6120	-5.283%	120,619	-60.264%
2025-09-09	5.9000	6.3000	5.7000	5.9250	-1.085%	95,093	-62.363%
2025-09-08	6.2100	6.2890	5.9000	5.9900	-9.242%	154,543	-62.771%
2025-09-05	7.5200	7.5200	5.9500	6.6000	-15.385%	321,950	-66.212%
2025-09-04	8.7930	9.1530	7.1500	7.8000	-45.070%	4,729,600	-71.410%
2025-09-03	14.2000	14.8930	12.7000	14.2000	0.000%	30,594	-84.296%
2025-09-02	19.4000	19.4000	14.0000	14.2000	-28.643%	47,117	-84.296%
2025-08-29	22.0000	22.0000	19.4000	19.9000	-12.335%	8,946	-88.794%
2025-08-28	22.2760	23.6000	21.6000	22.7000	+2.252%	2,857	-90.176%
2025-08-27	21.9000	22.8000	21.9000	22.2000	+0.452%	1,074	-89.955%
2025-08-26	22.8000	23.2000	22.0000	22.1000	0.000%	1,048	-89.910%
2025-08-25	22.1000	23.2000	22.1000	22.1000	-3.704%	2,275	-89.910%
2025-08-22	21.7000	24.0000	21.7000	22.9500	+1.101%	1,851	-90.283%
2025-08-21	22.2500	22.8000	21.8000	22.7000	+2.252%	970	-90.176%
2025-08-20	21.7000	22.4000	21.7000	22.2000	-1.770%	842	-89.955%
2025-08-19	22.1010	23.0980	21.2010	22.6000	-0.441%	1,257	-90.133%
2025-08-18	22.0000	23.4000	21.6000	22.7000	-1.732%	2,325	-90.176%
2025-08-15	23.0000	24.0000	22.1000	23.1000	0.000%	969	-90.346%
2025-08-14	21.6000	23.7000	21.6000	23.1000	+3.587%	1,400	-90.346%
2025-08-13	21.1070	22.9000	21.1070	22.3000	-0.889%	1,524	-90.000%
2025-08-12	21.3000	22.7000	21.3000	22.5000	+2.273%	1,603	-90.089%
2025-08-11	21.3000	23.0510	21.0000	22.0000	+3.286%	2,443	-89.864%
2025-08-08	22.1990	22.1990	20.9000	21.3000	-0.930%	1,137	-89.531%
2025-08-07	21.3000	21.5640	21.1010	21.5000	0.000%	1,036	-89.628%
2025-08-06	22.3000	23.0500	21.4350	21.5000	-4.867%	3,804	-89.628%
2025-08-05	21.8500	23.2500	21.7000	22.6000	+2.262%	2,465	-90.133%
2025-08-04	21.4000	23.5000	21.3500	22.1000	+1.843%	4,476	-89.910%
2025-08-01	21.0000	22.7000	20.8000	21.7000	+0.463%	3,122	-89.724%
2025-07-31	20.8500	22.3000	20.8500	21.6000	+3.846%	2,690	-89.676%
2025-07-30	20.7000	22.4000	20.7000	20.8000	-1.887%	9,127	-89.279%
2025-07-29	22.0000	22.3000	21.0500	21.2000	-5.778%	10,364	-89.481%
2025-07-28	23.6000	23.7920	22.2000	22.5000	-3.433%	5,918	-90.089%
2025-07-25	24.1000	25.3000	22.3000	23.3000	-11.069%	15,689	-90.429%
2025-07-24	26.6000	27.3000	24.7120	26.2000	-4.727%	451,350	-91.489%
2025-07-23	29.0000	29.0000	26.4000	27.5000	+0.733%	10,484	-91.891%
2025-07-22	28.2000	28.2270	26.9000	27.3000	-1.622%	1,138	-91.832%
2025-07-21	26.0000	28.3000	25.7130	27.7500	+6.731%	7,997	-91.964%
2025-07-18	24.8000	26.2000	24.8000	26.0000	+2.767%	923	-91.423%
2025-07-17	25.0000	26.0000	24.6060	25.3000	+0.797%	1,034	-91.186%
2025-07-16	25.3000	25.3000	24.5000	25.1000	+1.210%	1,396	-91.116%
2025-07-15	24.5000	25.3990	24.5000	24.8000	-1.976%	1,229	-91.008%
2025-07-14	24.1000	25.4000	24.1000	25.3000	+5.417%	1,782	-91.186%
2025-07-11	25.2000	25.4000	24.0000	24.0000	-4.762%	642	-90.708%
2025-07-10	24.0000	25.8000	23.5010	25.2000	+1.938%	1,351	-91.151%
2025-07-09	24.0500	24.8990	23.6000	24.7210	+2.398%	536	-90.979%
2025-07-08	23.3710	24.5000	23.3710	24.1420	-1.057%	360	-90.763%
2025-07-07	24.8000	25.1200	24.1000	24.4000	-1.613%	2,437	-90.861%
2025-07-03	24.5000	24.8080	24.5000	24.8000	+3.333%	582	-91.008%
2025-07-02	23.6500	24.9990	23.5360	24.0000	+1.053%	829	-90.708%
2025-07-01	23.3000	23.9000	22.6000	23.7500	+1.279%	1,536	-90.611%
2025-06-30	23.3000	23.8590	23.0000	23.4500	+0.214%	276	-90.490%
2025-06-27	23.0000	24.0000	23.0000	23.4000	+0.425%	1,376	-90.470%
2025-06-26	24.0000	24.0890	23.0000	23.3010	-0.423%	2,419	-90.430%
2025-06-25	24.5000	24.5000	23.0000	23.4000	+0.858%	1,667	-90.470%
2025-06-24	23.9000	23.9000	23.1000	23.2010	+0.220%	2,302	-90.388%
2025-06-23	24.6000	24.6000	22.6000	23.1500	+0.652%	7,976	-90.367%
2025-06-20	24.4000	24.5600	22.5000	23.0000	-5.104%	2,671	-90.304%
2025-06-18	24.5000	25.2000	23.8000	24.2370	-1.476%	2,322	-90.799%
2025-06-17	24.6000	25.4750	24.1000	24.6000	-0.806%	2,625	-90.935%
2025-06-16	24.2000	25.9000	24.0000	24.8000	+1.224%	2,818	-91.008%
2025-06-13	24.2950	24.9000	24.1000	24.5000	-0.407%	439	-90.898%
2025-06-12	24.2010	25.7000	24.1000	24.6000	-3.906%	4,205	-90.935%
2025-06-11	26.4000	26.5500	25.4000	25.6000	-4.978%	1,179	-91.289%
2025-06-10	25.7000	26.9990	25.4000	26.9410	+3.222%	926	-91.723%
2025-06-09	25.8000	27.3260	25.3500	26.1000	-0.191%	2,111	-91.456%
2025-06-06	26.2000	26.5000	25.7140	26.1500	+0.192%	1,768	-91.472%
2025-06-05	26.0000	27.9780	24.6000	26.1000	-3.333%	4,953	-91.456%
2025-06-04	27.2000	28.0000	26.1000	27.0000	-0.552%	3,288	-91.741%
2025-06-03	25.5120	27.6000	25.2000	27.1500	+1.306%	3,501	-91.786%
2025-06-02	26.1000	27.9000	26.1000	26.8000	+3.077%	3,892	-91.679%
2025-05-30	24.2000	27.6950	23.1000	26.0000	+8.787%	6,409	-91.423%
2025-05-29	24.0000	24.5760	22.6000	23.9000	-2.449%	1,749	-90.669%
2025-05-28	23.9000	25.1000	23.7000	24.5000	+4.478%	1,068	-90.898%
2025-05-27	24.4000	24.6000	22.5000	23.4500	-2.198%	2,009	-90.490%
2025-05-23	24.7000	24.8000	23.9000	23.9770	-3.707%	1,688	-90.699%
2025-05-22	24.6000	24.9000	23.1070	24.9000	+5.063%	1,648	-91.044%
2025-05-21	23.5000	24.8000	23.3720	23.7000	-1.660%	1,828	-90.591%
2025-05-20	23.0000	24.8550	23.0000	24.1000	+4.783%	4,446	-90.747%
2025-05-19	22.6000	23.4000	22.4000	23.0000	+1.322%	2,666	-90.304%
2025-05-16	21.9000	23.9000	21.9000	22.7000	+3.172%	2,818	-90.176%
2025-05-15	21.9480	23.0440	21.8000	22.0020	-1.777%	2,219	-89.865%
2025-05-14	23.0000	24.1000	22.0000	22.4000	-0.444%	8,413	-90.045%
2025-05-13	22.5000	23.1000	22.0000	22.5000	0.000%	2,750	-90.089%
2025-05-12	23.0000	23.0000	21.6000	22.5000	+2.041%	4,310	-90.089%
2025-05-09	22.4000	22.4920	21.7110	22.0500	-0.451%	1,907	-89.887%
2025-05-08	22.0000	22.6000	21.0000	22.1500	-1.116%	5,629	-89.932%
2025-05-07	22.4000	23.0370	21.7060	22.4000	0.000%	6,804	-90.045%
2025-05-06	23.7070	25.1000	22.1000	22.4000	-8.943%	7,281	-90.045%
2025-05-05	23.5000	25.6000	22.9100	24.6000	+6.034%	6,480	-90.935%
2025-05-02	23.2000	24.4500	22.5000	23.2000	-1.277%	8,106	-90.388%
2025-05-01	23.7240	24.5000	23.0000	23.5000	-2.083%	9,279	-90.511%
2025-04-30	25.4000	27.0810	21.1000	24.0000	-5.165%	445,486	-90.708%
2025-04-29	25.2000	26.2500	24.9000	25.3070	-4.502%	1,549	-91.188%
2025-04-28	24.8000	26.9000	23.7010	26.5000	-1.852%	57,817	-91.585%
2025-04-25	29.1000	29.2910	27.0000	27.0000	-1.099%	380	-91.741%
2025-04-24	28.0000	29.4000	27.0010	27.3000	+2.155%	762	-91.832%
2025-04-23	28.9000	28.9000	26.6500	26.7240	-7.208%	897	-91.655%
2025-04-22	27.6000	28.9000	27.6000	28.8000	+1.408%	343	-92.257%
2025-04-21	28.3000	28.6000	27.6000	28.4000	0.000%	905	-92.148%
2025-04-17	25.4000	28.4000	25.4000	28.4000	+13.147%	1,448	-92.148%
2025-04-16	25.0000	26.0000	25.0000	25.1000	+0.400%	789	-91.116%
2025-04-15	25.0000	27.5000	24.4000	25.0000	0.000%	14,706	-91.080%
2025-04-14	24.9000	25.6360	24.4000	25.0000	0.000%	495	-91.080%
2025-04-11	24.7200	25.0000	24.3000	25.0000	+3.306%	449	-91.080%
2025-04-10	25.2000	25.2000	23.3000	24.2000	+2.110%	1,164	-90.785%
2025-04-09	24.9800	24.9800	23.0000	23.7000	-0.596%	1,353	-90.591%
2025-04-08	24.9000	29.2140	23.2700	23.8420	-4.249%	767	-90.647%
2025-04-07	24.1000	25.8950	24.1000	24.9000	-3.301%	2,166	-91.044%
2025-04-04	27.4000	27.4000	25.0100	25.7500	-4.097%	1,312	-91.340%
2025-04-03	27.0000	27.7700	26.4000	26.8500	+0.127%	1,137	-91.695%
2025-04-02	26.4000	27.8170	26.4000	26.8160	+1.576%	404	-91.684%
2025-04-01	26.4000	27.4250	26.4000	26.4000	-0.752%	1,004	-91.553%
2025-03-31	27.5000	27.5000	26.5010	26.6000	-4.161%	706	-91.617%
2025-03-28	27.9000	28.4000	27.5000	27.7550	+0.737%	1,040	-91.965%
2025-03-27	27.2000	29.2500	27.1000	27.5520	+2.424%	1,075	-91.906%
2025-03-26	27.9990	27.9990	26.9000	26.9000	-4.270%	395	-91.710%
2025-03-25	28.1000	28.1000	26.6000	28.1000	+4.461%	2,294	-92.064%
2025-03-24	27.4000	27.4990	26.5000	26.9000	-1.645%	2,103	-91.710%
2025-03-21	28.1000	28.9060	26.5000	27.3500	-0.906%	998	-91.846%
2025-03-20	27.0200	30.5000	27.0000	27.6000	+0.730%	1,480	-91.920%
2025-03-19	26.5000	28.0000	26.4000	27.4000	+1.481%	1,132	-91.861%
2025-03-18	28.0000	28.0000	27.0000	27.0000	-3.571%	503	-91.741%
2025-03-17	28.5000	28.5000	27.0000	28.0000	+2.733%	1,376	-92.036%
2025-03-14	26.6000	27.7900	26.6000	27.2550	+0.944%	921	-91.818%

.dark-mode .mbRs2R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mbRs2R{ color: #333333; background-color: white; border: 2px solid #333333; }PPBTPurple Biotech Ltd.stock NASDAQ ADR

PPBT
Purple Biotech Ltd.
stock NASDAQ ADR