Purple Biotech Ltd. (PPBT) NASDAQ
4.10
+0.26(+6.77%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.10
+0.26(+6.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.83 | 4.1 | 4.1 | 4.13 | 3.7 | 15,134 |
| March 12, 2026 | 4 | 3.84 | 3.84 | 4.25 | 3.83 | 10,749 |
| March 11, 2026 | 4.18 | 4.01 | 4.01 | 4.21 | 3.96 | 11,314 |
| March 10, 2026 | 4.55 | 4.22 | 4.22 | 4.55 | 4.16 | 19,951 |
| March 09, 2026 | 4.54 | 4.54 | 4.54 | 4.56 | 4.1 | 13,417 |
| March 06, 2026 | 4.96 | 4.78 | 4.78 | 5.13 | 4.7 | 11,341 |
| March 05, 2026 | 4.95 | 4.86 | 4.86 | 5.18 | 4.83 | 25,162 |
| March 04, 2026 | 4.51 | 5.02 | 5.02 | 5.17 | 4.44 | 52,501 |
| March 03, 2026 | 4.2 | 4.45 | 0 | 4.49 | 4.02 | 27,724 |
| March 02, 2026 | 4.3 | 4.25 | 0 | 4.72 | 3.98 | 53,400 |
| February 27, 2026 | 4.8 | 4.42 | 0 | 4.8 | 4.1 | 37,084 |
| February 26, 2026 | 4.91 | 4.98 | 0 | 5.66 | 4.81 | 12,634 |
| February 25, 2026 | 5.19 | 5.21 | 0 | 5.32 | 5.1 | 6,471 |
| February 24, 2026 | 5.43 | 5.06 | 0 | 5.44 | 5.01 | 4,167 |
| February 23, 2026 | 5.05 | 5.38 | 0 | 5.5 | 4.83 | 8,111 |
| February 20, 2026 | 5.44 | 4.95 | 0 | 5.69 | 4.59 | 26,729 |
| February 19, 2026 | 5.8 | 5.52 | 0 | 5.8 | 5.4 | 9,340 |
| February 18, 2026 | 5.75 | 5.76 | 0 | 5.95 | 5.7 | 10,280 |
| February 17, 2026 | 5.9 | 5.85 | 0 | 5.9 | 5.63 | 8,960 |
| February 13, 2026 | 5.88 | 5.79 | 0 | 5.88 | 5.76 | 6,890 |
| February 12, 2026 | 5.8 | 5.76 | 0 | 6 | 5.63 | 10,910 |
| February 11, 2026 | 6 | 5.95 | 0 | 6.1 | 5.8 | 5,497 |
| February 10, 2026 | 5.84 | 5.9 | 0 | 6.1 | 5.8 | 4,650 |
| February 09, 2026 | 5.9 | 5.87 | 0 | 6.1 | 5.7 | 14,690 |
| February 06, 2026 | 5.71 | 6.02 | 0 | 6.2 | 5.68 | 12,409 |
| February 05, 2026 | 6.09 | 5.97 | 0 | 6.2 | 5.37 | 19,060 |
| February 04, 2026 | 5.74 | 6 | 0 | 6.2 | 5.66 | 3,802 |
| February 03, 2026 | 6.28 | 5.89 | 0 | 6.28 | 5.67 | 4,679 |
| February 02, 2026 | 5.8 | 6.06 | 0 | 6.06 | 5.64 | 11,807 |
| January 30, 2026 | 6.23 | 6.04 | 0 | 6.23 | 5.8 | 9,704 |
| January 29, 2026 | 6.4 | 6.24 | 0 | 6.4 | 5.97 | 12,660 |
| January 28, 2026 | 6.53 | 6.39 | 0 | 6.66 | 6.1 | 15,339 |
| January 27, 2026 | 6.56 | 6.38 | 0 | 6.66 | 6.23 | 5,464 |
| January 26, 2026 | 6.7 | 6.48 | 0 | 6.7 | 6.48 | 3,951 |
| January 23, 2026 | 6.59 | 6.64 | 0 | 6.7 | 6.25 | 8,406 |
| January 22, 2026 | 6.1 | 6.54 | 0 | 6.66 | 6.1 | 10,477 |
| January 21, 2026 | 6 | 6.07 | 0 | 6.14 | 5.82 | 8,793 |
| January 20, 2026 | 6.36 | 6.05 | 0 | 6.44 | 5.81 | 34,474 |
| January 16, 2026 | 6.4 | 6.33 | 0 | 6.5 | 6.24 | 8,328 |
| January 15, 2026 | 6.52 | 6.5 | 0 | 6.52 | 6.3 | 8,671 |
| January 14, 2026 | 6.68 | 6.6 | 0 | 6.68 | 6.44 | 8,438 |
| January 13, 2026 | 6.8 | 6.68 | 0 | 6.8 | 6.5 | 4,990 |
| January 12, 2026 | 6.93 | 6.8 | 0 | 6.97 | 6.6 | 7,039 |
| January 09, 2026 | 7.2 | 6.91 | 0 | 7.2 | 6.72 | 8,004 |
| January 08, 2026 | 7.27 | 7.09 | 0 | 7.27 | 6.91 | 8,418 |
| January 07, 2026 | 6.99 | 7.01 | 0 | 7.05 | 6.8 | 12,478 |
| January 06, 2026 | 7.19 | 7 | 0 | 7.19 | 6.7 | 5,478 |
| January 05, 2026 | 6.78 | 6.93 | 0 | 6.93 | 6.51 | 6,230 |
| January 02, 2026 | 6.6 | 6.6 | 0 | 6.65 | 6.35 | 12,017 |
| December 31, 2025 | 6.54 | 6.57 | 0 | 6.81 | 6.43 | 9,437 |
| December 30, 2025 | 6.77 | 6.49 | 0 | 6.77 | 6.35 | 14,465 |
| December 29, 2025 | 7.06 | 6.77 | 0 | 7.06 | 6.7 | 21,455 |
| December 26, 2025 | 6.96 | 7.06 | 0 | 7.06 | 6.75 | 6,207 |
| December 24, 2025 | 7 | 7.06 | 0 | 7.1 | 6.9 | 6,398 |
| December 23, 2025 | 7.18 | 7.14 | 0 | 7.18 | 6.86 | 11,397 |
| December 22, 2025 | 7.1 | 7.23 | 0 | 7.23 | 6.88 | 8,249 |
| December 19, 2025 | 7.2 | 7.07 | 0 | 7.3 | 6.71 | 17,461 |
| December 18, 2025 | 7.33 | 7.3 | 0 | 7.42 | 7.16 | 24,557 |
| December 17, 2025 | 7.27 | 7.45 | 0 | 7.5 | 7.2 | 33,456 |
| December 16, 2025 | 7.38 | 7.49 | 0 | 7.5 | 7.19 | 14,473 |