Purple Biotech Ltd. (PPBT)
NASDAQ: PPBT
· Real-Time Price · USD
0.58
0.01 (1.75%)
At close: Sep 12, 2025, 12:42 PM
PPBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.58 | 0.59 | 0.53 | 0.57 | 0.57 | 1.79% | 631,993 |
| Sep 10, 2025 | 0.61 | 0.63 | 0.55 | 0.56 | 0.56 | -5.08% | 1,206,200 |
| Sep 9, 2025 | 0.59 | 0.63 | 0.57 | 0.59 | 0.59 | -1.67% | 950,927 |
| Sep 8, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | -9.09% | 1,545,432 |
| Sep 5, 2025 | 0.75 | 0.75 | 0.60 | 0.66 | 0.66 | -15.38% | 3,219,500 |
| Sep 4, 2025 | 0.88 | 0.92 | 0.72 | 0.78 | 0.78 | -45.07% | 47,296,004 |
| Sep 3, 2025 | 1.42 | 1.49 | 1.27 | 1.42 | 1.42 | 0.00% | 305,937 |
| Sep 2, 2025 | 1.94 | 1.94 | 1.40 | 1.42 | 1.42 | -28.64% | 471,200 |
| Aug 29, 2025 | 2.20 | 2.20 | 1.94 | 1.99 | 1.99 | -12.33% | 89,464 |
| Aug 28, 2025 | 2.23 | 2.36 | 2.16 | 2.27 | 2.27 | 2.25% | 28,668 |
| Aug 27, 2025 | 2.19 | 2.28 | 2.19 | 2.22 | 2.22 | 0.45% | 10,739 |
| Aug 26, 2025 | 2.28 | 2.32 | 2.20 | 2.21 | 2.21 | 0.00% | 10,477 |
| Aug 25, 2025 | 2.21 | 2.32 | 2.21 | 2.21 | 2.21 | -3.91% | 22,747 |
| Aug 22, 2025 | 2.17 | 2.40 | 2.17 | 2.30 | 2.30 | 1.32% | 18,512 |
| Aug 21, 2025 | 2.23 | 2.28 | 2.18 | 2.27 | 2.27 | 2.25% | 9,704 |
| Aug 20, 2025 | 2.17 | 2.24 | 2.17 | 2.22 | 2.22 | -1.77% | 8,424 |
| Aug 19, 2025 | 2.21 | 2.31 | 2.12 | 2.26 | 2.26 | -0.44% | 12,600 |
| 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 |