Purple Biotech (PPBT) Historical Stock Data

0.46 ↓0.01 (-1.30%)

As of April 19, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, PPBT is down -3.11% a day on average. There have been 11 days where Purple Biotech closed green and 19 days where PPBT closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-20	0.67	0.65	↓$0.02 (-3.46%)	0.62	0.69	258.82K
2024-03-19	0.73	0.71	↓$0.02 (-2.82%)	0.68	0.73	161.95K
2024-03-18	0.71	0.71	↑$0.01 (0.71%)	0.68	0.71	44.41K
2024-03-15	0.70	0.72	↑$0.02 (3.56%)	0.69	0.75	53.18K
2024-03-14	0.74	0.70	↓$0.04 (-6.04%)	0.67	0.74	39.59K
2024-03-13	0.74	0.71	↓$0.03 (-3.53%)	0.66	0.74	51.33K
2024-03-12	0.76	0.74	↓$0.02 (-2.59%)	0.69	0.76	286.76K
2024-03-11	0.85	0.77	↓$0.08 (-9.60%)	0.76	0.85	74.79K
2024-03-08	0.89	0.82	↓$0.07 (-7.65%)	0.81	0.89	174.17K