Purple Biotech (PPBT) Historical Stock Data

4.00 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, PPBT is down -1.42% 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
2024-12-05	4.91	4.00	↓$0.91 (-18.53%)	3.41	5.19	0.94M
2024-12-04	6.35	4.82	↓$1.54 (-24.17%)	4.43	6.50	1M
2024-12-03	6.12	6.57	↑$0.45 (7.35%)	5.31	6.81	2.66M
2024-12-02	4.99	8.40	↑$3.41 (68.34%)	4.25	13.95	47.99M
2024-11-29	3.25	3.36	↑$0.11 (3.23%)	3.25	3.48	38.17K
2024-11-27	2.73	3.25	↑$0.52 (19.05%)	2.56	3.65	209.84K
2024-11-26	2.57	2.64	↑$0.07 (2.72%)	2.57	2.82	42.40K
2024-11-25	2.43	2.74	↑$0.31 (12.76%)	2.35	2.80	64.77K
2024-11-22	2.48	2.19	↓$0.29 (-11.69%)	2.00	2.65	113.85K
2024-11-21	2.51	2.54	↑$0.03 (1.20%)	2.42	2.61	25.70K
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