Purple Biotech (PPBT) Historical Stock Data
2.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPBT is down -2.94% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 2.78 | 2.82 | ↑$0.04 (1.44%) | 2.73 | 2.95 | 36.35K |
| 2024-11-06 | 3.00 | 2.78 | ↓$0.22 (-7.33%) | 2.72 | 3.09 | 43.44K |
| 2024-11-05 | 3.06 | 2.88 | ↓$0.18 (-5.88%) | 2.65 | 3.20 | 37.17K |
| 2024-11-04 | 3.20 | 2.97 | ↓$0.23 (-7.19%) | 2.84 | 3.35 | 315.33K |
| 2024-11-01 | 3.20 | 3.11 | ↓$0.09 (-2.81%) | 3.00 | 3.42 | 22.21K |
| 2024-10-31 | 3.35 | 3.21 | ↓$0.14 (-4.18%) | 3.11 | 3.35 | 16.02K |
| 2024-10-30 | 3.40 | 3.30 | ↓$0.10 (-2.94%) | 3.20 | 3.56 | 51.11K |
| 2024-10-29 | 3.26 | 3.48 | ↑$0.22 (6.75%) | 3.20 | 3.90 | 170.05K |
| 2024-10-28 | 4.21 | 3.07 | ↓$1.14 (-26.99%) | 3.00 | 4.21 | 115.04K |
| 2024-10-25 | 4.69 | 4.10 | ↓$0.59 (-12.58%) | 4.05 | 4.69 | 41.34K |
| 2024-10-24 | 5.00 | 4.52 | ↓$0.48 (-9.54%) | 4.50 | 5.04 | 40.81K |
| 2024-10-23 | 4.77 | 4.80 | ↑$0.03 (0.63%) | 4.50 | 4.97 | 37.20K |
| 2024-10-22 | 4.40 | 4.50 | ↑$0.10 (2.27%) | 4.27 | 4.85 | 20.30K |
| 2024-10-21 | 4.29 | 4.49 | ↑$0.20 (4.66%) | 3.85 | 4.57 | 55.76K |
| 2024-10-18 | 4.18 | 4.37 | ↑$0.19 (4.55%) | 4.11 | 4.54 | 30.34K |
| 2024-10-17 | 4.15 | 4.18 | ↑$0.03 (0.72%) | 4.08 | 4.19 | 3.13K |
| 2024-10-16 | 4.09 | 4.10 | ↑$0.01 (0.24%) | 4.03 | 4.23 | 17.35K |
| 2024-10-15 | 4.10 | 4.14 | ↑$0.04 (0.98%) | 3.95 | 4.17 | 8.73K |
| 2024-10-14 | 4.06 | 4.10 | ↑$0.04 (0.99%) | 4.00 | 4.11 | 4.26K |
| 2024-10-11 | 4.07 | 4.20 | ↑$0.13 (3.19%) | 4.05 | 4.36 | 12.13K |
| 2024-10-10 | 4.18 | 4.04 | ↓$0.15 (-3.47%) | 3.89 | 4.29 | 20.23K |
Create an account or log in to view more rows.
$PPBT has just been halted from trading due to volatility.
$PPBT has just been halted from trading.
$PPBT futs ripping
$PPBT gimme gimme
$PPBT rubbish
$PPBT we back
$PPBT who loaded up??
$PPBT coming now
$PPBT more calls coming in
$PPBT we want higher!!!