Dark

PPBT
Purple Biotech Ltd.
stock NASDAQ ADR

Market Open

Nov 7, 2025 11:55:59 AM EST

0.7500USD-0.120%(0.0000)250,733

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Nov 7, 2025 9:23:30 AM EST

0.7347USD-2.040%(-0.0153)8,531

After-hours

Nov 6, 2025 4:44:30 PM EST

0.7381USD-1.587%(-0.0119)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	0.7200	0.750000	0.720000	0.750000	0.000%	250,733	0.000%
2025-11-06	0.8200	0.840000	0.720000	0.750000	-7.828%	584,471	0.000%
2025-11-05	0.9000	0.900000	0.794000	0.813700	-6.310%	711,996	-7.828%
2025-11-04	0.8000	0.890000	0.800000	0.868500	+0.631%	1,296,174	-13.644%
2025-11-03	0.8200	0.863050	0.810000	0.863050	+9.929%	2,360,767	-13.099%
2025-10-31	0.8800	0.910500	0.753400	0.785100	-16.470%	3,703,428	-4.471%
2025-10-30	0.9200	1.030000	0.852000	0.939900	-11.330%	12,662,134	-20.204%
2025-10-29	1.0700	1.410000	0.863000	1.060000	+81.818%	417,258,993	-29.245%
2025-10-28	0.6000	0.600000	0.574100	0.583000	-2.050%	196,380	+28.645%
2025-10-27	0.5966	0.600000	0.584600	0.595200	+0.881%	129,623	+26.008%
2025-10-24	0.5800	0.609900	0.580000	0.590000	+2.200%	230,003	+27.119%
2025-10-23	0.5900	0.606000	0.576800	0.577300	-0.978%	69,267	+29.915%
2025-10-22	0.5760	0.588800	0.572500	0.583000	+1.303%	132,750	+28.645%
2025-10-21	0.5700	0.589900	0.563001	0.575500	-0.389%	115,835	+30.321%
2025-10-20	0.6089	0.608900	0.576000	0.577750	-4.960%	208,245	+29.814%
2025-10-17	0.6170	0.617300	0.583300	0.607900	-1.698%	158,195	+23.376%
2025-10-16	0.6492	0.649200	0.606000	0.618400	-3.706%	116,567	+21.281%
2025-10-15	0.6100	0.660000	0.610000	0.642200	+6.998%	334,943	+16.786%
2025-10-14	0.6002	0.630000	0.590100	0.600200	-2.120%	215,358	+24.958%
2025-10-13	0.6040	0.629100	0.590100	0.613200	+3.932%	355,842	+22.309%
2025-10-10	0.6300	0.630000	0.587000	0.590000	-4.685%	496,838	+27.119%
2025-10-09	0.5840	0.645400	0.580100	0.619000	+7.577%	682,002	+21.163%
2025-10-08	0.5710	0.588900	0.562300	0.575400	-0.930%	161,896	+30.344%
2025-10-07	0.5932	0.608800	0.561300	0.580800	-4.693%	232,338	+29.132%
2025-10-06	0.6055	0.620000	0.595000	0.609400	+2.627%	207,017	+23.072%
2025-10-03	0.5900	0.593800	0.571100	0.593800	+4.048%	142,895	+26.305%
2025-10-02	0.5982	0.600000	0.570600	0.570700	-2.611%	285,556	+31.418%
2025-10-01	0.5820	0.598000	0.565500	0.586000	+2.055%	229,119	+27.986%
2025-09-30	0.5800	0.584500	0.565000	0.574200	-2.595%	119,657	+30.617%
2025-09-29	0.6000	0.600000	0.570000	0.589500	-1.668%	194,765	+27.226%
2025-09-26	0.5660	0.618000	0.564000	0.599500	+3.810%	380,661	+25.104%
2025-09-25	0.5800	0.583000	0.552800	0.577500	-0.926%	233,393	+29.870%
2025-09-24	0.5700	0.585000	0.559700	0.582900	+0.552%	168,931	+28.667%
2025-09-23	0.5812	0.581200	0.567000	0.579700	+2.186%	178,794	+29.377%
2025-09-22	0.5800	0.580000	0.562800	0.567300	-2.693%	229,719	+32.205%
2025-09-19	0.6100	0.615000	0.580000	0.583000	-2.476%	444,114	+28.645%
2025-09-18	0.5961	0.620000	0.577250	0.597800	-1.206%	351,635	+25.460%
2025-09-17	0.6192	0.625700	0.582000	0.605100	+0.398%	602,696	+23.946%
2025-09-16	0.5750	0.609000	0.570000	0.602700	+6.597%	623,393	+24.440%
2025-09-15	0.5800	0.580000	0.555500	0.565401	-0.894%	426,708	+32.649%
2025-09-12	0.5900	0.590000	0.550000	0.570500	+0.088%	499,565	+31.464%
2025-09-11	0.5765	0.590000	0.532600	0.570000	+1.568%	693,110	+31.579%
2025-09-10	0.6092	0.630000	0.550100	0.561200	-5.283%	1,206,189	+33.642%
2025-09-09	0.5900	0.630000	0.570000	0.592500	-1.085%	950,927	+26.582%
2025-09-08	0.6210	0.628900	0.590000	0.599000	-9.242%	1,545,432	+25.209%
2025-09-05	0.7520	0.752000	0.595000	0.660000	-15.385%	3,219,495	+13.636%
2025-09-04	0.8793	0.915312	0.715000	0.780000	-45.070%	47,296,004	-3.846%
2025-09-03	1.4200	1.489300	1.270000	1.420000	0.000%	305,937	-47.183%
2025-09-02	1.9400	1.940000	1.400000	1.420000	-28.643%	471,172	-47.183%
2025-08-29	2.2000	2.200000	1.940000	1.990000	-12.335%	89,464	-62.312%
2025-08-28	2.2276	2.360000	2.160000	2.270000	+2.252%	28,567	-66.960%
2025-08-27	2.1900	2.280000	2.190000	2.220000	+0.452%	10,739	-66.216%
2025-08-26	2.2800	2.320000	2.200000	2.210000	0.000%	10,477	-66.063%
2025-08-25	2.2100	2.320000	2.210000	2.210000	-3.704%	22,747	-66.063%
2025-08-22	2.1700	2.400000	2.170000	2.295000	+1.101%	18,512	-67.320%
2025-08-21	2.2250	2.280000	2.180000	2.270000	+2.252%	9,704	-66.960%
2025-08-20	2.1700	2.240000	2.170000	2.220000	-1.770%	8,424	-66.216%
2025-08-19	2.2101	2.309800	2.120100	2.260000	-0.441%	12,569	-66.814%
2025-08-18	2.2000	2.340000	2.160000	2.270000	-1.732%	23,250	-66.960%
2025-08-15	2.3000	2.400000	2.210000	2.310000	0.000%	9,692	-67.532%
2025-08-14	2.1600	2.370000	2.160000	2.310000	+3.587%	13,996	-67.532%
2025-08-13	2.1107	2.290000	2.110700	2.230000	-0.889%	15,237	-66.368%
2025-08-12	2.1300	2.270000	2.130000	2.250000	+2.273%	16,031	-66.667%
2025-08-11	2.1300	2.305100	2.100000	2.200000	+3.286%	24,429	-65.909%
2025-08-08	2.2199	2.219900	2.090000	2.130000	-0.930%	11,370	-64.789%
2025-08-07	2.1300	2.156400	2.110100	2.150000	0.000%	10,358	-65.116%
2025-08-06	2.2300	2.305000	2.143500	2.150000	-4.867%	38,038	-65.116%
2025-08-05	2.1850	2.325000	2.170000	2.260000	+2.262%	24,651	-66.814%
2025-08-04	2.1400	2.350000	2.135000	2.210000	+1.843%	44,764	-66.063%
2025-08-01	2.1000	2.270000	2.080000	2.170000	+0.463%	31,215	-65.438%
2025-07-31	2.0850	2.230000	2.085000	2.160000	+3.846%	26,901	-65.278%
2025-07-30	2.0700	2.240000	2.070000	2.080000	-1.887%	91,269	-63.942%
2025-07-29	2.2000	2.230000	2.105000	2.120000	-5.778%	103,642	-64.623%
2025-07-28	2.3600	2.379200	2.220000	2.250000	-3.433%	59,180	-66.667%
2025-07-25	2.4100	2.530000	2.230000	2.330000	-11.069%	156,887	-67.811%
2025-07-24	2.6600	2.730000	2.471200	2.620000	-4.727%	4,513,504	-71.374%
2025-07-23	2.9000	2.900000	2.640000	2.750000	+0.733%	104,844	-72.727%
2025-07-22	2.8200	2.822700	2.690000	2.730000	-1.622%	11,384	-72.527%
2025-07-21	2.6000	2.830000	2.571300	2.775000	+6.731%	79,965	-72.973%
2025-07-18	2.4800	2.620000	2.480000	2.600000	+2.767%	9,227	-71.154%
2025-07-17	2.5000	2.600000	2.460600	2.530000	+0.797%	10,338	-70.356%
2025-07-16	2.5300	2.530000	2.450000	2.510000	+1.210%	13,961	-70.120%
2025-07-15	2.4500	2.539900	2.450000	2.480000	-1.976%	12,287	-69.758%
2025-07-14	2.4100	2.540000	2.410000	2.530000	+5.417%	17,815	-70.356%
2025-07-11	2.5200	2.540000	2.400000	2.400000	-4.762%	6,419	-68.750%
2025-07-10	2.4000	2.580000	2.350100	2.520000	+1.938%	13,507	-70.238%
2025-07-09	2.4050	2.489900	2.360000	2.472100	+2.398%	5,361	-69.661%
2025-07-08	2.3371	2.450000	2.337100	2.414200	-1.057%	3,595	-68.934%
2025-07-07	2.4800	2.512000	2.410000	2.440000	-1.613%	24,372	-69.262%
2025-07-03	2.4500	2.480800	2.450000	2.480000	+3.333%	5,817	-69.758%
2025-07-02	2.3650	2.499900	2.353600	2.400000	+1.053%	8,293	-68.750%
2025-07-01	2.3300	2.390000	2.260000	2.375000	+1.279%	15,355	-68.421%
2025-06-30	2.3300	2.385900	2.300000	2.345000	+0.214%	2,758	-68.017%
2025-06-27	2.3000	2.400000	2.300000	2.340000	+0.425%	13,759	-67.949%
2025-06-26	2.4000	2.408900	2.300000	2.330100	-0.423%	24,194	-67.813%
2025-06-25	2.4500	2.450000	2.300000	2.340000	+0.858%	16,670	-67.949%
2025-06-24	2.3900	2.390000	2.310000	2.320100	+0.220%	23,015	-67.674%
2025-06-23	2.4600	2.460000	2.260000	2.315000	+0.652%	79,755	-67.603%
2025-06-20	2.4400	2.456000	2.250000	2.300000	-5.104%	26,705	-67.391%
2025-06-18	2.4500	2.520000	2.380000	2.423700	-1.476%	23,218	-69.056%
2025-06-17	2.4600	2.547500	2.410000	2.460000	-0.806%	26,253	-69.512%
2025-06-16	2.4200	2.590000	2.400000	2.480000	+1.224%	28,176	-69.758%
2025-06-13	2.4295	2.490000	2.410000	2.450000	-0.407%	4,394	-69.388%
2025-06-12	2.4201	2.570000	2.410000	2.460000	-3.906%	42,045	-69.512%
2025-06-11	2.6400	2.655000	2.540000	2.560000	-4.978%	11,792	-70.703%
2025-06-10	2.5700	2.699900	2.540000	2.694100	+3.222%	9,263	-72.161%
2025-06-09	2.5800	2.732600	2.535000	2.610000	-0.191%	21,112	-71.264%
2025-06-06	2.6200	2.650000	2.571400	2.615000	+0.192%	17,678	-71.319%
2025-06-05	2.6000	2.797800	2.460000	2.610000	-3.333%	49,526	-71.264%
2025-06-04	2.7200	2.800000	2.610000	2.700000	-0.552%	32,879	-72.222%
2025-06-03	2.5512	2.760000	2.520000	2.715000	+1.306%	35,011	-72.376%
2025-06-02	2.6100	2.790000	2.610000	2.680000	+3.077%	38,920	-72.015%
2025-05-30	2.4200	2.769500	2.310000	2.600000	+8.787%	64,091	-71.154%
2025-05-29	2.4000	2.457600	2.260000	2.390000	-2.449%	17,489	-68.619%
2025-05-28	2.3900	2.510000	2.370000	2.450000	+4.478%	10,676	-69.388%
2025-05-27	2.4400	2.460000	2.250000	2.345000	-2.198%	20,087	-68.017%
2025-05-23	2.4700	2.480000	2.390000	2.397700	-3.707%	16,879	-68.720%
2025-05-22	2.4600	2.490000	2.310700	2.490000	+5.063%	16,482	-69.880%
2025-05-21	2.3500	2.480000	2.337200	2.370000	-1.660%	18,283	-68.354%
2025-05-20	2.3000	2.485500	2.300000	2.410000	+4.783%	44,464	-68.880%
2025-05-19	2.2600	2.340000	2.240000	2.300000	+1.322%	26,658	-67.391%
2025-05-16	2.1900	2.390000	2.190000	2.270000	+3.172%	28,176	-66.960%
2025-05-15	2.1948	2.304400	2.180000	2.200200	-1.777%	22,192	-65.912%
2025-05-14	2.3000	2.410000	2.200000	2.240000	-0.444%	84,128	-66.518%
2025-05-13	2.2500	2.310000	2.200000	2.250000	0.000%	27,497	-66.667%
2025-05-12	2.3000	2.300000	2.160000	2.250000	+2.041%	43,104	-66.667%
2025-05-09	2.2400	2.249200	2.171100	2.205000	-0.451%	19,071	-65.986%
2025-05-08	2.2000	2.260000	2.100000	2.215000	-1.116%	56,293	-66.140%
2025-05-07	2.2400	2.303700	2.170600	2.240000	0.000%	68,041	-66.518%
2025-05-06	2.3707	2.510000	2.210000	2.240000	-8.943%	72,809	-66.518%
2025-05-05	2.3500	2.560000	2.291000	2.460000	+6.034%	64,803	-69.512%
2025-05-02	2.3200	2.445000	2.250000	2.320000	-1.277%	81,058	-67.672%
2025-05-01	2.3724	2.450000	2.300000	2.350000	-2.083%	92,788	-68.085%
2025-04-30	2.5400	2.708100	2.110000	2.400000	-5.165%	4,454,858	-68.750%
2025-04-29	2.5200	2.625000	2.490000	2.530700	-4.502%	15,487	-70.364%
2025-04-28	2.4800	2.690000	2.370100	2.650000	-1.852%	578,170	-71.698%
2025-04-25	2.9100	2.929100	2.700000	2.700000	-1.099%	3,795	-72.222%
2025-04-24	2.8000	2.940000	2.700100	2.730000	+2.155%	7,616	-72.527%
2025-04-23	2.8900	2.890000	2.665000	2.672400	-7.208%	8,968	-71.935%
2025-04-22	2.7600	2.890000	2.760000	2.880000	+1.408%	3,426	-73.958%
2025-04-21	2.8300	2.860000	2.760000	2.840000	0.000%	9,046	-73.592%
2025-04-17	2.5400	2.840000	2.540000	2.840000	+13.147%	14,482	-73.592%
2025-04-16	2.5000	2.600000	2.500000	2.510000	+0.400%	7,888	-70.120%
2025-04-15	2.5000	2.750000	2.440000	2.500000	0.000%	147,060	-70.000%
2025-04-14	2.4900	2.563600	2.440000	2.500000	0.000%	4,945	-70.000%
2025-04-11	2.4720	2.500000	2.430000	2.500000	+3.306%	4,485	-70.000%
2025-04-10	2.5200	2.520000	2.330000	2.420000	+2.110%	11,636	-69.008%
2025-04-09	2.4980	2.498000	2.300000	2.370000	-0.596%	13,531	-68.354%
2025-04-08	2.4900	2.921400	2.327000	2.384200	-4.249%	7,666	-68.543%
2025-04-07	2.4100	2.589500	2.410000	2.490000	-3.301%	21,661	-69.880%
2025-04-04	2.7400	2.740000	2.501000	2.575000	-4.097%	13,118	-70.874%
2025-04-03	2.7000	2.777000	2.640000	2.685000	+0.127%	11,370	-72.067%
2025-04-02	2.6400	2.781700	2.640000	2.681600	+1.576%	4,042	-72.032%
2025-04-01	2.6400	2.742500	2.640000	2.640000	-0.752%	10,035	-71.591%
2025-03-31	2.7500	2.750000	2.650100	2.660000	-4.161%	7,062	-71.805%
2025-03-28	2.7900	2.840000	2.750000	2.775500	+0.737%	10,402	-72.978%
2025-03-27	2.7200	2.925000	2.710000	2.755200	+2.424%	10,752	-72.779%
2025-03-26	2.7999	2.799900	2.690000	2.690000	-4.270%	3,954	-72.119%
2025-03-25	2.8100	2.810000	2.660000	2.810000	+4.461%	22,937	-73.310%
2025-03-24	2.7400	2.749900	2.650000	2.690000	-1.645%	21,034	-72.119%
2025-03-21	2.8100	2.890600	2.650000	2.735000	-0.906%	9,975	-72.578%
2025-03-20	2.7020	3.050000	2.700000	2.760000	+0.730%	14,800	-72.826%
2025-03-19	2.6500	2.800000	2.640000	2.740000	+1.481%	11,319	-72.628%
2025-03-18	2.8000	2.800000	2.700000	2.700000	-3.571%	5,031	-72.222%
2025-03-17	2.8500	2.850000	2.700000	2.800000	+2.733%	13,764	-73.214%
2025-03-14	2.6600	2.779000	2.660000	2.725500	+0.944%	9,209	-72.482%
2025-03-13	2.7800	2.780000	2.676400	2.700000	-1.099%	3,211	-72.222%
2025-03-12	2.7300	2.780000	2.650000	2.730000	+3.019%	12,400	-72.527%
2025-03-11	2.7600	2.760000	2.640000	2.650000	-2.394%	10,571	-71.698%
2025-03-10	2.8146	2.840000	2.650600	2.715000	-3.381%	15,917	-72.376%
2025-03-07	2.7701	2.890000	2.770100	2.810000	-4.422%	4,106	-73.310%
2025-03-06	2.8800	2.940000	2.760100	2.940000	+1.730%	7,258	-74.490%
2025-03-05	2.9000	2.997200	2.690000	2.890000	+4.148%	48,229	-74.048%
2025-03-04	2.8025	2.831700	2.612200	2.774900	-1.599%	12,719	-72.972%
2025-03-03	3.0000	3.000000	2.775500	2.820000	-5.369%	17,495	-73.404%
2025-02-28	2.8320	2.980000	2.690000	2.980000	+4.561%	15,261	-74.832%
2025-02-27	2.9650	2.965000	2.850000	2.850000	-6.557%	6,646	-73.684%
2025-02-26	2.8800	3.070000	2.840000	3.050000	+3.741%	21,541	-75.410%
2025-02-25	3.0100	3.150000	2.840000	2.940000	-3.922%	13,721	-74.490%
2025-02-24	3.0600	3.120000	2.900000	3.060000	-3.470%	25,220	-75.490%
2025-02-21	3.2300	3.330000	3.070000	3.170000	-2.462%	6,681	-76.341%
2025-02-20	3.3200	3.320000	3.200000	3.250000	-1.515%	7,346	-76.923%
2025-02-19	3.4000	3.475500	3.200000	3.300000	+2.484%	33,908	-77.273%
2025-02-18	3.4000	3.400000	3.150100	3.220000	+3.871%	39,913	-76.708%
2025-02-14	3.1100	3.167300	3.010000	3.100000	-2.821%	13,556	-75.806%
2025-02-13	3.0700	3.200000	3.070000	3.190000	+6.689%	17,849	-76.489%
2025-02-12	3.0700	3.070000	2.990000	2.990000	-2.922%	9,126	-74.916%
2025-02-11	2.9900	3.180000	2.900000	3.080000	-0.965%	19,124	-75.649%
2025-02-10	3.1900	3.200000	2.950000	3.110000	+3.667%	15,831	-75.884%
2025-02-07	3.2800	3.280000	2.830100	3.000000	-8.537%	33,717	-75.000%
2025-02-06	3.2000	3.370000	3.120000	3.280000	-0.606%	17,100	-77.134%
2025-02-05	3.1900	3.319900	3.150000	3.300000	+3.774%	12,040	-77.273%
2025-02-04	3.1700	3.200000	3.060100	3.180000	+0.633%	11,540	-76.415%
2025-02-03	3.3300	3.330000	3.110000	3.160000	-2.769%	52,478	-76.266%
2025-01-31	3.3200	3.320000	3.080100	3.250000	-0.307%	23,832	-76.923%
2025-01-30	3.3900	3.404800	3.100000	3.260000	-2.976%	21,238	-76.994%
2025-01-29	3.4600	3.460000	3.282500	3.360000	-1.466%	8,578	-77.679%
2025-01-28	3.4300	3.470000	3.323000	3.410000	+0.294%	48,955	-78.006%
2025-01-27	3.6000	3.600000	3.360000	3.400000	-7.104%	18,919	-77.941%
2025-01-24	3.5100	3.850000	3.400000	3.660000	+1.667%	52,136	-79.508%
2025-01-23	3.4600	3.858200	3.380000	3.600000	+4.046%	50,026	-79.167%
2025-01-22	3.5200	3.560000	3.400000	3.460000	-2.260%	40,202	-78.324%
2025-01-21	3.5800	3.690000	3.430000	3.540000	0.000%	45,783	-78.814%
2025-01-17	3.7495	3.870000	3.520000	3.540000	-4.839%	63,906	-78.814%
2025-01-16	3.7000	3.720000	3.489900	3.720000	+2.198%	97,455	-79.839%
2025-01-15	3.6900	3.690000	3.460000	3.640000	+0.552%	31,835	-79.396%
2025-01-14	3.6900	3.870000	3.530000	3.620000	-4.233%	45,314	-79.282%
2025-01-13	3.9100	3.910000	3.667049	3.780000	-2.828%	18,356	-80.159%
2025-01-10	3.8000	3.970000	3.690000	3.890000	+2.910%	67,233	-80.720%
2025-01-08	4.0400	4.126100	3.780000	3.780000	-9.785%	53,010	-80.159%
2025-01-07	4.4200	4.420000	4.000000	4.190000	-6.682%	82,878	-82.100%
2025-01-06	4.3500	4.550000	4.300000	4.490000	-0.443%	60,825	-83.296%
2025-01-03	4.5200	4.710800	4.410000	4.510000	-1.743%	50,282	-83.370%
2025-01-02	4.9500	4.950000	4.280000	4.590000	-2.132%	140,706	-83.660%
2024-12-31	4.1900	5.200000	4.190000	4.690000	+9.324%	266,810	-84.009%
2024-12-30	4.1700	4.490000	4.050000	4.290000	-1.606%	153,010	-82.517%
2024-12-27	4.3000	4.980000	3.940000	4.360000	+0.693%	397,297	-82.798%
2024-12-26	3.7900	4.400000	3.700000	4.330000	+13.351%	102,841	-82.679%
2024-12-24	3.9500	4.009900	3.639700	3.820000	+3.243%	90,682	-80.366%
2024-12-23	3.3900	3.971600	3.180000	3.700000	+8.187%	141,040	-79.730%
2024-12-20	3.4000	3.492500	3.310000	3.420000	-0.870%	112,086	-78.070%
2024-12-19	3.5500	3.660000	3.330000	3.450000	-4.432%	205,334	-78.261%
2024-12-18	3.8500	4.010000	3.560000	3.610000	-7.908%	158,600	-79.224%
2024-12-17	3.9400	4.100000	3.800000	3.920000	+1.031%	108,773	-80.867%
2024-12-16	3.8500	4.220000	3.778500	3.880000	+1.305%	156,487	-80.670%
2024-12-13	3.6100	3.930000	3.560000	3.830000	+4.645%	88,021	-80.418%
2024-12-12	3.9900	4.180000	3.610000	3.660000	-8.955%	189,802	-79.508%
2024-12-11	4.0400	4.260000	3.950000	4.020000	-2.190%	253,039	-81.343%
2024-12-10	4.1300	4.416800	3.950000	4.110000	-3.972%	146,518	-81.752%
2024-12-09	4.3600	5.090000	4.220000	4.280000	-8.742%	212,157	-82.477%
2024-12-06	4.2300	4.780000	3.950000	4.690000	+17.250%	341,052	-84.009%
2024-12-05	4.9100	5.192100	3.410000	4.000000	-16.926%	943,661	-81.250%
2024-12-04	6.3500	6.500000	4.425000	4.815000	-26.712%	996,360	-84.424%
2024-12-03	6.1200	6.810000	5.310000	6.570000	-21.786%	2,663,193	-88.584%
2024-12-02	4.9900	13.950000	4.250000	8.400000	+150.373%	48,024,752	-91.071%
2024-11-29	3.2500	3.479900	3.250000	3.355000	+3.231%	38,166	-77.645%
2024-11-27	2.7300	3.650000	2.560000	3.250000	+23.106%	209,898	-76.923%
2024-11-26	2.5700	2.820000	2.569500	2.640000	-3.650%	42,397	-71.591%
2024-11-25	2.4300	2.800000	2.351900	2.740000	+25.114%	64,791	-72.628%
2024-11-22	2.4800	2.650000	2.000000	2.190000	-13.780%	114,026	-65.753%
2024-11-21	2.5100	2.610000	2.420000	2.540000	+2.834%	25,695	-70.472%
2024-11-20	2.5800	2.780000	2.400000	2.470000	-5.725%	62,511	-69.636%
2024-11-19	2.8000	2.800000	2.473100	2.620000	+2.745%	132,522	-71.374%
2024-11-18	2.5200	2.550000	2.420000	2.550000	+1.796%	13,731	-70.588%
2024-11-15	2.5100	2.690000	2.410000	2.505000	-0.595%	33,330	-70.060%
2024-11-14	2.7500	2.750000	2.500000	2.520000	-5.263%	23,668	-70.238%
2024-11-13	2.8200	2.820000	2.550000	2.660000	-5.000%	45,661	-71.805%
2024-11-12	2.7100	2.800000	2.500000	2.800000	+8.527%	22,072	-73.214%
2024-11-11	2.7600	2.900000	2.570000	2.580000	-8.185%	44,645	-70.930%
2024-11-08	2.9500	3.140000	2.600000	2.810000	-0.355%	71,071	-73.310%
2024-11-07	2.7800	2.950000	2.730000	2.820000	+1.439%	37,622	-73.404%
2024-11-06	3.0000	3.090000	2.720000	2.780000	-3.472%	43,461	-73.022%
2024-11-05	3.0600	3.196000	2.652200	2.880000	-3.030%	37,171	-73.958%
2024-11-04	3.2000	3.350000	2.840000	2.970000	-4.502%	315,607	-74.747%
2024-11-01	3.2000	3.420000	3.000000	3.110000	-3.115%	22,212	-75.884%
2024-10-31	3.3500	3.350000	3.110000	3.210000	-2.727%	16,015	-76.636%
2024-10-30	3.4000	3.561400	3.200000	3.300000	-5.172%	51,109	-77.273%
2024-10-29	3.2600	3.900000	3.200000	3.480000	+13.355%	170,158	-78.448%
2024-10-28	4.2050	4.205000	3.000000	3.070000	-25.122%	115,036	-75.570%
2024-10-25	4.6900	4.690000	4.050000	4.100000	-9.348%	41,421	-81.707%
2024-10-24	5.0000	5.039900	4.500000	4.522800	-5.775%	40,963	-83.417%
2024-10-23	4.7700	4.970000	4.500000	4.800000	+6.667%	37,201	-84.375%
2024-10-22	4.4000	4.850000	4.265600	4.500000	+0.223%	20,300	-83.333%
2024-10-21	4.2900	4.570000	3.850000	4.490000	+2.746%	55,761	-83.296%
2024-10-18	4.1800	4.540000	4.105000	4.370000	+4.545%	30,335	-82.838%
2024-10-17	4.1500	4.190000	4.080000	4.180000	+1.951%	3,125	-82.057%
2024-10-16	4.0900	4.230400	4.029900	4.100000	-0.966%	17,347	-81.707%
2024-10-15	4.1000	4.168700	3.950000	4.140000	+0.976%	8,725	-81.884%
2024-10-14	4.0600	4.110000	4.000000	4.100000	-2.381%	4,263	-81.707%
2024-10-11	4.0700	4.357848	4.050000	4.200000	+4.089%	12,178	-82.143%
2024-10-10	4.1800	4.290000	3.890000	4.035000	-3.237%	20,234	-81.413%
2024-10-09	4.2500	4.389900	3.820000	4.170000	+0.969%	38,043	-82.014%
2024-10-08	4.7800	4.864000	3.759800	4.130000	-14.050%	123,224	-81.840%
2024-10-07	4.9199	5.230000	4.420000	4.805100	-3.318%	98,464	-84.392%
2024-10-04	5.4500	5.477000	4.730000	4.970000	-7.963%	40,877	-84.909%
2024-10-03	5.9000	5.921300	5.370000	5.400000	-8.163%	49,626	-86.111%
2024-10-02	5.8051	5.890000	5.760000	5.880000	+1.995%	12,435	-87.245%
2024-10-01	5.5300	5.830000	5.203000	5.765000	+3.874%	51,923	-86.990%
2024-09-30	5.4000	5.670000	5.320000	5.550000	+2.399%	20,390	-86.486%
2024-09-27	5.2700	5.540600	5.180000	5.420000	+4.836%	14,524	-86.162%
2024-09-26	5.7700	5.850500	5.130000	5.170000	-8.415%	51,025	-85.493%
2024-09-25	6.0900	6.468700	5.490100	5.645000	-5.915%	93,789	-86.714%
2024-09-24	6.5000	6.719900	5.298000	5.999900	-7.552%	120,709	-87.500%
2024-09-23	6.7147	6.890000	6.240000	6.490000	-5.806%	49,913	-88.444%
2024-09-20	7.0300	7.030000	6.680000	6.890000	-1.289%	13,806	-89.115%
2024-09-19	7.1500	7.195000	6.595000	6.980000	-1.690%	31,366	-89.255%
2024-09-18	7.5000	7.822600	6.862100	7.100000	-3.662%	69,160	-89.437%
2024-09-17	7.8300	7.830000	6.510000	7.369900	-8.106%	82,169	-89.823%
2024-09-16	8.0000	8.600000	7.435000	8.020000	+3.618%	24,430	-90.648%
2024-09-13	7.6860	8.300000	7.112000	7.740000	+7.500%	50,372	-90.310%
2024-09-12	7.3580	7.700000	7.042000	7.200000	-5.263%	14,866	-89.583%
2024-09-11	8.3020	8.302000	7.498000	7.600000	-6.977%	16,115	-90.132%
2024-09-10	7.8740	8.462000	7.874000	8.170000	+0.740%	2,786	-90.820%
2024-09-09	9.3000	9.400000	7.856000	8.110000	-9.989%	17,545	-90.752%
2024-09-06	9.1000	9.488000	8.700000	9.010000	+3.898%	4,596	-91.676%
2024-09-05	9.2000	9.400000	8.648000	8.672000	-3.644%	1,138	-91.351%
2024-09-04	9.2800	9.532000	8.852000	9.000000	-5.660%	8,480	-91.667%
2024-09-03	9.9000	9.900000	9.248000	9.540000	-2.454%	4,368	-92.138%
2024-08-30	9.2000	10.200000	8.962000	9.780000	+6.304%	7,035	-92.331%
2024-08-29	8.6000	9.600000	8.446000	9.200000	+5.747%	9,700	-91.848%
2024-08-28	8.6000	8.700000	8.300000	8.700000	+1.422%	6,734	-91.379%
2024-08-27	8.6000	8.600000	8.060000	8.578000	-1.651%	9,093	-91.257%
2024-08-26	8.0440	8.800000	7.828000	8.722000	+9.039%	9,573	-91.401%
2024-08-23	7.9800	8.000000	7.600000	7.999000	+5.250%	4,318	-90.624%
2024-08-22	8.1400	8.140000	7.600000	7.600000	-4.451%	4,119	-90.132%
2024-08-21	8.3340	8.358000	7.610000	7.954000	-5.287%	4,395	-90.571%
2024-08-20	7.5000	8.580000	7.220000	8.398000	+14.165%	32,743	-91.069%
2024-08-19	7.3980	7.548000	7.042000	7.356000	+0.163%	4,741	-89.804%
2024-08-16	7.0100	7.526000	7.010000	7.344000	+1.464%	4,903	-89.788%
2024-08-15	7.6800	7.700000	7.084000	7.238000	-2.083%	3,941	-89.638%
2024-08-14	7.5800	7.580000	7.140000	7.392000	-1.176%	2,550	-89.854%
2024-08-13	7.2000	7.600000	7.102000	7.480000	+4.411%	3,650	-89.973%
2024-08-12	7.0800	7.780000	7.010000	7.164000	-1.809%	1,157	-89.531%
2024-08-09	7.5800	7.600000	7.150000	7.296000	-2.694%	2,106	-89.720%
2024-08-08	7.5600	7.800000	7.200000	7.498000	+0.834%	2,770	-89.997%
2024-08-07	7.2000	7.580000	7.000000	7.436000	+4.910%	4,119	-89.914%
2024-08-06	6.9960	7.884000	6.802000	7.088000	+1.286%	4,685	-89.419%
2024-08-05	7.1400	7.338000	6.712000	6.998000	-4.711%	8,826	-89.283%
2024-08-02	7.1000	7.800000	7.100000	7.344000	-2.831%	2,484	-89.788%
2024-08-01	7.6960	8.000000	7.400000	7.558000	-2.027%	2,806	-90.077%
2024-07-31	7.7260	7.974000	7.452000	7.714400	-3.328%	3,130	-90.278%
2024-07-30	7.9980	8.016000	7.700000	7.980000	-0.250%	5,040	-90.602%
2024-07-29	7.5600	8.304000	7.560000	8.000000	+0.025%	7,830	-90.625%
2024-07-26	7.4200	8.000000	7.232000	7.998000	+8.081%	5,533	-90.623%
2024-07-25	7.6000	7.700000	7.200000	7.400000	+0.271%	9,754	-89.865%
2024-07-24	7.2000	7.396000	7.022000	7.380000	+3.710%	3,322	-89.837%
2024-07-23	7.1580	7.452000	6.800000	7.116000	+1.368%	5,618	-89.460%
2024-07-22	7.2000	7.480000	7.000000	7.020000	-5.898%	14,452	-89.316%
2024-07-19	7.4000	7.800000	7.200000	7.460000	+2.304%	4,321	-89.946%
2024-07-18	8.0000	8.200000	7.248000	7.292000	-4.705%	6,044	-89.715%
2024-07-17	7.5740	7.960000	7.416000	7.652000	+1.003%	3,808	-90.199%
2024-07-16	7.5360	7.960000	7.400000	7.576000	-0.368%	5,474	-90.100%
2024-07-15	7.8000	8.000000	7.600000	7.604000	-4.760%	5,643	-90.137%
2024-07-12	7.8000	7.996000	7.400000	7.984000	+4.859%	7,236	-90.606%
2024-07-11	8.1300	8.598000	7.320000	7.614000	-7.776%	20,896	-90.150%
2024-07-10	7.2800	8.550000	7.280000	8.256000	+15.307%	29,565	-90.916%
2024-07-09	7.2800	7.800000	7.010000	7.160000	-2.955%	16,233	-89.525%
2024-07-08	7.2000	7.400000	6.962000	7.378000	+8.500%	12,952	-89.835%
2024-07-05	7.0000	7.768000	6.800000	6.800000	-6.233%	15,267	-88.971%
2024-07-03	7.3960	7.396000	7.120000	7.252000	-1.947%	5,279	-89.658%
2024-07-02	7.1840	7.798000	7.000000	7.396000	+2.980%	15,454	-89.859%
2024-07-01	7.0000	7.920000	6.712000	7.182000	-11.769%	40,754	-89.557%
2024-06-28	8.5600	9.000000	8.000000	8.140000	-6.993%	46,793	-90.786%
2024-06-27	9.4220	10.000000	7.800000	8.752000	-8.833%	350,624	-91.431%
2024-06-26	9.4000	9.960000	8.146000	9.600000	+2.128%	7,589	-92.188%
2024-06-25	10.4000	10.598000	9.400000	9.400000	-9.885%	3,471	-92.021%
2024-06-24	10.3200	11.520000	9.700000	10.431100	+5.792%	5,164	-92.810%
2024-06-21	10.1840	10.200000	9.400000	9.860000	+1.190%	6,240	-92.394%
2024-06-20	10.2200	11.000000	9.700000	9.744000	-3.525%	6,881	-92.303%
2024-06-18	11.1000	11.142000	9.600000	10.100000	-6.481%	16,571	-92.574%
2024-06-17	11.8200	12.400000	10.400000	10.800000	-10.150%	11,315	-93.056%
2024-06-14	12.2780	12.400000	11.800000	12.020000	-2.829%	1,006	-93.760%
2024-06-13	12.4000	13.000000	11.602000	12.370000	+2.231%	4,881	-93.937%
2024-06-12	11.8000	12.600000	11.600000	12.100000	+5.217%	2,310	-93.802%
2024-06-11	11.2000	12.600000	11.000000	11.500000	+4.488%	5,179	-93.478%
2024-06-10	11.4400	12.000000	11.000000	11.006000	-3.794%	5,807	-93.186%
2024-06-07	12.0000	13.200000	11.000000	11.440000	-6.992%	7,436	-93.444%
2024-06-06	12.6380	12.800000	11.602000	12.300000	+1.636%	3,217	-93.902%
2024-06-05	12.0000	12.998000	10.882000	12.102000	-2.403%	6,939	-93.803%
2024-06-04	14.0260	14.400000	12.024000	12.400000	-16.216%	14,592	-93.952%
2024-06-03	16.4000	16.798000	14.532000	14.800000	-8.359%	17,604	-94.932%
2024-05-31	17.4000	20.600000	15.400000	16.150000	-5.511%	37,151	-95.356%
2024-05-30	15.9920	17.240000	15.600000	17.092000	+9.564%	4,892	-95.612%
2024-05-29	15.2000	16.380000	14.800000	15.600000	-0.637%	6,140	-95.192%
2024-05-28	15.2000	16.918000	14.488000	15.700000	+5.369%	10,169	-95.223%
2024-05-24	16.8000	17.394000	14.240000	14.900000	-6.875%	19,697	-94.966%
2024-05-23	14.0000	17.800000	13.200000	16.000000	+17.647%	40,662	-95.313%
2024-05-22	12.4200	13.998000	11.620000	13.600000	+13.333%	17,528	-94.485%
2024-05-21	11.6600	12.400000	10.600000	12.000000	+6.544%	10,413	-93.750%
2024-05-20	11.3400	11.700000	10.800000	11.263000	+1.652%	6,808	-93.341%

.dark-mode .ktxr2b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ktxr2b{ color: #333333; background-color: white; border: 2px solid #333333; }PPBTPurple Biotech Ltd.stock NASDAQ ADR

PPBT
Purple Biotech Ltd.
stock NASDAQ ADR