Purple Biotech (PPBT) Historical Stock Data

0.72 ↑0.01 (2.06%)

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

Historical Data

In the past 30 trading days, PPBT is up 0.52% a day on average. There have been 16 days where Purple Biotech closed green and 14 days where PPBT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-22	0.71	0.72	↑$0.01 (1.77%)	0.69	0.72	81.62K
2025-12-19	0.72	0.71	↓$0.01 (-1.74%)	0.67	0.73	163.48K
2025-12-18	0.73	0.73	↓$0.00 (-0.40%)	0.72	0.74	205.43K
2025-12-17	0.73	0.74	↑$0.02 (2.70%)	0.72	0.75	325.02K
2025-12-16	0.74	0.75	↑$0.01 (1.55%)	0.72	0.75	126.65K
2025-12-15	0.75	0.75	↑$0.00 (0.36%)	0.73	0.78	250.60K
2025-12-12	0.80	0.75	↓$0.04 (-5.52%)	0.74	0.80	488.54K
2025-12-11	0.85	0.82	↓$0.03 (-3.29%)	0.76	0.87	10.60M
2025-12-10	0.80	0.83	↑$0.03 (3.21%)	0.79	0.87	270.28K
2025-12-09	0.79	0.82	↑$0.02 (2.63%)	0.78	0.82	82.04K
2025-12-08	0.84	0.80	↓$0.04 (-4.69%)	0.80	0.84	144.76K
2025-12-05	0.85	0.83	↓$0.02 (-2.28%)	0.81	0.87	119.70K
2025-12-04	0.82	0.85	↑$0.03 (4.08%)	0.80	0.85	303.75K
2025-12-03	0.81	0.78	↓$0.02 (-2.55%)	0.78	0.83	199.68K
2025-12-02	0.83	0.81	↓$0.02 (-2.71%)	0.80	0.84	152.77K
2025-12-01	0.80	0.87	↑$0.07 (9.29%)	0.79	0.89	264.42K
2025-11-28	0.78	0.83	↑$0.05 (6.20%)	0.78	0.83	143.56K
2025-11-26	0.79	0.79	↑$0.00 (0.01%)	0.75	0.80	112.91K
2025-11-25	0.78	0.80	↑$0.02 (2.50%)	0.75	0.82	208.13K
2025-11-24	0.77	0.82	↑$0.05 (6.75%)	0.74	0.87	717.53K
2025-11-21	0.75	0.77	↑$0.02 (2.46%)	0.72	0.78	123.93K
2025-11-20	0.80	0.76	↓$0.04 (-4.75%)	0.72	0.80	217.32K
2025-11-19	0.81	0.76	↓$0.05 (-5.73%)	0.75	0.81	164.22K
2025-11-18	0.73	0.80	↑$0.07 (10.01%)	0.72	0.87	320.92K
2025-11-17	0.71	0.72	↑$0.01 (1.82%)	0.70	0.76	168.05K
2025-11-14	0.74	0.72	↓$0.02 (-2.93%)	0.71	0.74	108.17K
2025-11-13	0.77	0.74	↓$0.03 (-3.87%)	0.73	0.81	373.33K
2025-11-12	0.82	0.79	↓$0.03 (-3.29%)	0.78	0.82	168.07K
2025-11-11	0.85	0.83	↓$0.02 (-1.94%)	0.83	0.87	285.64K
2025-11-10	0.80	0.85	↑$0.05 (5.93%)	0.79	0.89	631.56K