Purple Biotech (PPBT) Historical Stock Data

3.42 ↓0.03 (-0.87%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PPBT is up 0.88% a day on average. There have been 13 days where Purple Biotech closed green and 17 days where PPBT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	3.40	3.42	↑$0.02 (0.59%)	3.31	3.49	112.08K
2024-12-19	3.55	3.45	↓$0.10 (-2.82%)	3.33	3.66	205.31K
2024-12-18	3.85	3.61	↓$0.24 (-6.23%)	3.56	4.01	158.60K
2024-12-17	3.94	3.92	↓$0.02 (-0.51%)	3.80	4.10	107.73K
2024-12-16	3.85	3.88	↑$0.03 (0.78%)	3.78	4.22	155.88K
2024-12-13	3.61	3.83	↑$0.22 (6.09%)	3.56	3.93	88.02K
2024-12-12	3.99	3.66	↓$0.33 (-8.27%)	3.61	4.18	189.63K
2024-12-11	4.04	4.02	↓$0.02 (-0.50%)	3.95	4.26	253.04K
2024-12-10	4.13	4.11	↓$0.02 (-0.48%)	3.95	4.42	146.48K
2024-12-09	4.36	4.28	↓$0.08 (-1.83%)	4.22	5.09	212.11K
2024-12-06	4.23	4.69	↑$0.46 (10.87%)	3.95	4.78	340.66K
2024-12-05	4.91	4.00	↓$0.91 (-18.53%)	3.41	5.19	0.94M
2024-12-04	6.35	4.82	↓$1.54 (-24.17%)	4.43	6.50	1M
2024-12-03	6.12	6.57	↑$0.45 (7.35%)	5.31	6.81	2.66M
2024-12-02	4.99	8.40	↑$3.41 (68.34%)	4.25	13.95	47.99M
2024-11-29	3.25	3.36	↑$0.11 (3.23%)	3.25	3.48	38.17K
2024-11-27	2.73	3.25	↑$0.52 (19.05%)	2.56	3.65	209.84K
2024-11-26	2.57	2.64	↑$0.07 (2.72%)	2.57	2.82	42.40K
2024-11-25	2.43	2.74	↑$0.31 (12.76%)	2.35	2.80	64.77K
2024-11-22	2.48	2.19	↓$0.29 (-11.69%)	2.00	2.65	113.85K
2024-11-21	2.51	2.54	↑$0.03 (1.20%)	2.42	2.61	25.70K
2024-11-20	2.58	2.47	↓$0.11 (-4.26%)	2.40	2.78	62.51K
2024-11-19	2.80	2.62	↓$0.18 (-6.43%)	2.47	2.80	132.65K
2024-11-18	2.52	2.55	↑$0.03 (1.19%)	2.42	2.55	13.72K
2024-11-15	2.51	2.51	↓$0.00 (-0.20%)	2.41	2.69	33.33K
2024-11-14	2.75	2.52	↓$0.23 (-8.36%)	2.50	2.75	23.17K
2024-11-13	2.82	2.66	↓$0.16 (-5.67%)	2.55	2.82	45.66K
2024-11-12	2.71	2.80	↑$0.09 (3.32%)	2.50	2.80	22.07K
2024-11-11	2.76	2.58	↓$0.18 (-6.52%)	2.57	2.90	44.65K
2024-11-08	2.95	2.81	↓$0.14 (-4.75%)	2.60	3.14	71.07K