S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Purple Biotech Ltd (PPBT)
Purple Biotech Ltd (PPBT) Historical

PPBT Purple Biotech Ltd

0.62

0.0015 (0.24%)

Jun 14 2024 - Closed

Delayed by 15 minutes

PPBT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.601	-0.0175	-2.83%	0.6139	0.62	0.59	20,111
Jun 13 2024	0.6185	0.0135	2.23%	0.62	0.65	0.5801	97,587
Jun 12 2024	0.605	0.03	5.22%	0.59	0.63	0.58	46,204
Jun 11 2024	0.575	0.0247	4.49%	0.56	0.63	0.55	103,566
Jun 10 2024	0.5503	-0.0217	-3.79%	0.572	0.60	0.55	112,612
Jun 07 2024	0.572	-0.043	-6.99%	0.60	0.66	0.55	148,508
Jun 06 2024	0.615	0.0099	1.64%	0.6319	0.64	0.5801	64,345
Jun 05 2024	0.6051	-0.0149	-2.40%	0.60	0.649899	0.5441	138,679
Jun 04 2024	0.62	-0.12	-16.22%	0.7013	0.72	0.6012	291,529
Jun 03 2024	0.74	-0.0675	-8.36%	0.82	0.8399	0.7266	350,155
May 31 2024	0.8075	-0.0471	-5.51%	0.87	1.03	0.77	739,857
May 30 2024	0.8546	0.0746	9.56%	0.7996	0.862	0.78	97,809
May 29 2024	0.78	-0.005	-0.64%	0.76	0.819	0.74	122,797
May 28 2024	0.785	0.04	5.37%	0.7499	0.8459	0.7244	176,023
May 24 2024	0.745	-0.055	-6.88%	0.84	0.8697	0.712	392,781
May 23 2024	0.80	0.12	17.65%	0.70	0.89	0.66	806,828
May 22 2024	0.68	0.08	13.33%	0.621	0.6999	0.581	347,136
May 21 2024	0.60	0.03685	6.54%	0.583	0.62	0.53	205,262
May 20 2024	0.56315	0.00915	1.65%	0.567	0.585	0.54	136,165
May 17 2024	0.554	0.0519	10.34%	0.502	0.569	0.5011	132,376
May 16 2024	0.5021	0.0021	0.42%	0.527	0.5279	0.5001	48,182
May 15 2024	0.50	-0.01	-1.96%	0.54	0.54	0.50	62,620
May 14 2024	0.51	-0.01	-1.92%	0.53	0.5499	0.51	76,145
May 13 2024	0.52	-0.0051	-0.97%	0.55	0.55	0.501	65,799
May 10 2024	0.5251	-0.0042	-0.79%	0.53	0.5613	0.501	68,345
May 09 2024	0.5293	-0.0204	-3.71%	0.5469	0.5674	0.52	113,708
May 08 2024	0.5497	0.0397	7.78%	0.52	0.5499	0.51	63,959
May 07 2024	0.51	-0.01543	-2.94%	0.5184	0.54	0.50	40,872
May 06 2024	0.525425	-0.00458	-0.86%	0.544	0.5899	0.47	104,786
May 03 2024	0.53	-0.011	-2.03%	0.564	0.57	0.53	108,156
May 02 2024	0.541	0.0179	3.42%	0.54	0.5797	0.5185	223,258
May 01 2024	0.5231	0.0041	0.79%	0.529	0.543	0.51635	37,244
Apr 30 2024	0.519	0.0089	1.74%	0.539	0.539	0.4977	133,920
Apr 29 2024	0.5101	0.0201	4.10%	0.50	0.5199	0.4736	275,520
Apr 26 2024	0.49	-0.026	-5.04%	0.49	0.5376	0.475	176,606
Apr 25 2024	0.516	0.0033	0.64%	0.52	0.60	0.49	1,685,464
Apr 24 2024	0.5127	0.0227	4.63%	0.4921	0.59	0.4503	268,545
Apr 23 2024	0.49	0.0366	8.07%	0.46	0.49	0.43	82,368
Apr 22 2024	0.4534	-0.0016	-0.35%	0.469	0.469	0.4101	106,394
Apr 19 2024	0.455	-0.006	-1.30%	0.4699	0.4899	0.4433	52,314
Apr 18 2024	0.461	0.0267	6.15%	0.4499	0.48	0.43	171,399
Apr 17 2024	0.4343	0.0222	5.39%	0.4695	0.4743	0.4108	280,834
Apr 16 2024	0.4121	-0.1713	-29.36%	0.5634	0.627	0.3023	1,001,564
Apr 15 2024	0.583399	-0.0309	-5.03%	0.64	0.6468	0.5402	184,567
Apr 12 2024	0.6143	-0.0007	-0.11%	0.654	0.6867	0.61	46,189
Apr 11 2024	0.615	-0.0713	-10.39%	0.6863	0.6995	0.6001	75,817
Apr 10 2024	0.6863	-0.0287	-4.01%	0.69	0.739	0.68	54,725
Apr 09 2024	0.714999	0.00	0.00%	0.71	0.7482	0.70	95,109
Apr 08 2024	0.714999	0.015	2.14%	0.70	0.7621	0.6763	61,274
Apr 05 2024	0.70	0.00	0.00%	0.73	0.76	0.68	70,536
Apr 04 2024	0.70	-0.0064	-0.91%	0.719	0.72	0.68	32,144
Apr 03 2024	0.706399	0.0318	4.71%	0.6763	0.74	0.64	30,820
Apr 02 2024	0.6746	-0.014	-2.03%	0.71	0.72	0.67	29,593
Apr 01 2024	0.6886	0.0186	2.78%	0.70	0.7396	0.68	88,802
Mar 28 2024	0.67	0.059	9.66%	0.62	0.67	0.62	98,925
Mar 27 2024	0.611	-0.0108	-1.74%	0.61	0.63	0.57	70,410
Mar 26 2024	0.6218	-0.0036	-0.58%	0.62	0.644	0.596	62,550
Mar 25 2024	0.6254	-0.0457	-6.81%	0.6711	0.6711	0.60	85,883
Mar 22 2024	0.6711	-0.0009	-0.13%	0.67	0.70	0.651	38,241
Mar 21 2024	0.672	0.0216	3.32%	0.6515	0.70	0.6201	49,503
Mar 20 2024	0.6504	-0.0589	-8.30%	0.6737	0.686	0.6151	258,680
Mar 19 2024	0.7093	-0.0007	-0.10%	0.681	0.73	0.68	150,286
Mar 18 2024	0.71	-0.01485	-2.05%	0.705	0.71	0.68	44,409

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions