Purple Biotech Ltd. (PPBT)
NASDAQ: PPBT
· Real-Time Price · USD
2.29
0.03 (1.33%)
At close: Aug 20, 2025, 10:08 AM
PPBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 2.21 | 2.31 | 2.12 | 2.26 | 2.26 | -0.44% | 12,557 |
| Aug 18, 2025 | 2.20 | 2.34 | 2.16 | 2.27 | 2.27 | -1.73% | 23,250 |
| Aug 15, 2025 | 2.30 | 2.40 | 2.21 | 2.31 | 2.31 | 0.00% | 9,700 |
| Aug 14, 2025 | 2.16 | 2.37 | 2.16 | 2.31 | 2.31 | 3.59% | 14,000 |
| Aug 13, 2025 | 2.11 | 2.29 | 2.11 | 2.23 | 2.23 | -0.89% | 15,237 |
| Aug 12, 2025 | 2.13 | 2.27 | 2.13 | 2.25 | 2.25 | 2.27% | 16,031 |
| Aug 11, 2025 | 2.13 | 2.31 | 2.10 | 2.20 | 2.20 | 3.29% | 24,429 |
| Aug 8, 2025 | 2.22 | 2.22 | 2.09 | 2.13 | 2.13 | -0.93% | 11,400 |
| Aug 7, 2025 | 2.13 | 2.16 | 2.11 | 2.15 | 2.15 | 0.00% | 10,400 |
| Aug 6, 2025 | 2.23 | 2.31 | 2.14 | 2.15 | 2.15 | -4.87% | 38,038 |
| Aug 5, 2025 | 2.19 | 2.33 | 2.17 | 2.26 | 2.26 | 2.26% | 24,651 |
| Aug 4, 2025 | 2.14 | 2.35 | 2.13 | 2.21 | 2.21 | 1.84% | 44,764 |
| Aug 1, 2025 | 2.10 | 2.27 | 2.08 | 2.17 | 2.17 | 0.46% | 31,215 |
| Jul 31, 2025 | 2.09 | 2.23 | 2.09 | 2.16 | 2.16 | 3.85% | 26,901 |
| Jul 30, 2025 | 2.07 | 2.24 | 2.07 | 2.08 | 2.08 | -1.89% | 91,300 |
| Jul 29, 2025 | 2.20 | 2.23 | 2.11 | 2.12 | 2.12 | -5.78% | 103,642 |
| Jul 28, 2025 | 2.36 | 2.38 | 2.22 | 2.25 | 2.25 | -3.43% | 59,200 |
| Jul 25, 2025 | 2.41 | 2.53 | 2.23 | 2.33 | 2.33 | -11.07% | 156,900 |
| Jul 24, 2025 | 2.66 | 2.73 | 2.47 | 2.62 | 2.62 | -4.73% | 4,513,504 |
| Jul 23, 2025 | 2.90 | 2.90 | 2.64 | 2.75 | 2.75 | 0.73% | 104,844 |