Purple Biotech (PPBT) Historical Stock Data

0.54 ↑0.02 (3.42%)

As of May 2, 2024, 3:47pm EST.

Historical Data

In the past 30 trading days, PPBT is down -1.90% a day on average. There have been 14 days where Purple Biotech closed green and 16 days where PPBT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-02	0.54	0.54	↑$0.00 (0.19%)	0.52	0.58	224.76K
2024-05-01	0.53	0.52	↓$0.01 (-1.12%)	0.52	0.54	37.25K
2024-04-30	0.54	0.52	↓$0.02 (-3.71%)	0.50	0.54	133.92K
2024-04-29	0.50	0.51	↑$0.01 (2.02%)	0.47	0.52	275.58K
2024-04-26	0.49	0.49	↑$0.00 (0.00%)	0.48	0.54	176.66K
2024-04-25	0.52	0.52	↓$0.00 (-0.77%)	0.49	0.60	1.69M
2024-04-24	0.49	0.51	↑$0.03 (5.26%)	0.45	0.59	268.55K
2024-04-23	0.46	0.49	↑$0.03 (6.52%)	0.43	0.49	83.34K
2024-04-22	0.47	0.45	↓$0.02 (-3.33%)	0.41	0.47	106.39K
2024-04-19	0.47	0.46	↓$0.01 (-3.17%)	0.44	0.49	52.31K
2024-04-18	0.45	0.46	↑$0.01 (2.47%)	0.43	0.48	171.41K
2024-04-17	0.47	0.43	↓$0.04 (-7.50%)	0.41	0.47	281.32K
2024-04-16	0.56	0.41	↓$0.15 (-26.85%)	0.30	0.63	1M
2024-04-15	0.64	0.58	↓$0.06 (-8.84%)	0.54	0.65	184.78K
2024-04-12	0.65	0.61	↓$0.04 (-6.07%)	0.61	0.67	46.19K
2024-04-11	0.69	0.62	↓$0.07 (-10.39%)	0.60	0.70	75.82K
2024-04-10	0.69	0.69	↓$0.00 (-0.54%)	0.68	0.74	55.34K
2024-04-09	0.71	0.72	↑$0.01 (0.70%)	0.70	0.75	97.11K
2024-04-08	0.70	0.72	↑$0.02 (2.14%)	0.68	0.76	61.27K
2024-04-05	0.73	0.70	↓$0.03 (-4.11%)	0.68	0.76	70.56K
2024-04-04	0.72	0.70	↓$0.02 (-2.64%)	0.68	0.72	32.15K
2024-04-03	0.68	0.71	↑$0.03 (4.45%)	0.64	0.74	30.92K
2024-04-02	0.71	0.67	↓$0.04 (-4.99%)	0.67	0.72	29.59K
2024-04-01	0.70	0.69	↓$0.01 (-1.63%)	0.68	0.74	88.80K
2024-03-28	0.62	0.67	↑$0.05 (8.06%)	0.62	0.67	98.93K
2024-03-27	0.61	0.61	↑$0.00 (0.16%)	0.57	0.63	70.43K
2024-03-26	0.62	0.62	↑$0.00 (0.29%)	0.60	0.64	62.60K
2024-03-25	0.67	0.63	↓$0.05 (-6.81%)	0.60	0.67	85.88K
2024-03-22	0.67	0.67	↑$0.00 (0.16%)	0.65	0.70	38.52K
2024-03-21	0.65	0.67	↑$0.02 (3.15%)	0.62	0.70	49.50K