Purple Biotech Ltd (PPBT.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
As of 02:37PM IDT. Market open.
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 June 2024 | 17.00 | 17.70 | 17.00 | 17.00 | 17.00 | 152,163 |
| 27 June 2024 | 19.40 | 23.30 | 17.80 | 18.50 | 18.50 | 1,354,450 |
| 26 June 2024 | 19.50 | 19.60 | 18.50 | 19.40 | 19.40 | 526,494 |
| 25 June 2024 | 19.60 | 19.80 | 19.60 | 19.60 | 19.60 | 11,733 |
| 24 June 2024 | 19.80 | 19.70 | 19.50 | 19.60 | 19.60 | 52,583 |
| 23 June 2024 | 19.70 | 20.60 | 19.50 | 19.80 | 19.80 | 9,897 |
| 20 June 2024 | 20.20 | 21.20 | 19.50 | 19.70 | 19.70 | 311,870 |
| 19 June 2024 | 21.00 | 20.70 | 19.60 | 20.20 | 20.20 | 64,923 |
| 18 June 2024 | 22.70 | 21.70 | 20.70 | 21.00 | 21.00 | 542,746 |
| 17 June 2024 | 22.80 | 23.20 | 21.30 | 22.70 | 22.70 | 57,507 |
| 16 June 2024 | 21.60 | 23.60 | 22.00 | 22.80 | 22.80 | 135,297 |
| 13 June 2024 | 22.00 | 22.20 | 21.00 | 21.60 | 21.60 | 80,625 |
| 10 June 2024 | 20.60 | 22.00 | 20.20 | 20.60 | 20.60 | 52,013 |
| 09 June 2024 | 22.00 | 22.20 | 20.10 | 20.60 | 20.60 | 123,300 |
| 06 June 2024 | 21.50 | 21.90 | 21.10 | 21.40 | 21.40 | 169,204 |
| 05 June 2024 | 25.10 | 24.00 | 21.30 | 22.10 | 22.10 | 696,366 |
| 04 June 2024 | 28.80 | 28.80 | 24.00 | 25.10 | 25.10 | 1,215,322 |
| 03 June 2024 | 35.10 | 36.80 | 28.10 | 31.40 | 31.40 | 1,872,004 |
| 02 June 2024 | 30.30 | 35.90 | 30.30 | 35.10 | 35.10 | 1,073,070 |
| 30 May 2024 | 26.40 | 28.10 | 25.50 | 27.60 | 27.60 | 533,385 |
| 29 May 2024 | 25.70 | 28.10 | 25.80 | 26.40 | 26.40 | 410,509 |
| 28 May 2024 | 23.80 | 26.10 | 23.40 | 25.70 | 25.70 | 926,111 |
| 27 May 2024 | 25.70 | 25.70 | 24.10 | 25.10 | 25.10 | 181,744 |
| 26 May 2024 | 26.00 | 26.00 | 23.40 | 24.30 | 24.30 | 185,773 |
| 23 May 2024 | 22.70 | 26.00 | 22.70 | 24.20 | 24.20 | 1,061,437 |
| 22 May 2024 | 19.50 | 23.00 | 18.70 | 22.50 | 22.50 | 568,850 |
| 21 May 2024 | 19.40 | 19.50 | 17.60 | 19.50 | 19.50 | 36,856 |
| 20 May 2024 | 18.20 | 19.80 | 17.80 | 18.70 | 18.70 | 190,140 |
| 19 May 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 16 May 2024 | 18.20 | 18.80 | 17.10 | 17.80 | 17.80 | 109,410 |
| 15 May 2024 | 19.40 | 19.20 | 18.00 | 18.30 | 18.30 | 158,508 |
| 12 May 2024 | 20.80 | 20.80 | 19.20 | 19.40 | 19.40 | 25,430 |
| 09 May 2024 | 19.90 | 20.50 | 19.50 | 19.90 | 19.90 | 101,696 |
| 08 May 2024 | 19.70 | 19.70 | 19.00 | 19.40 | 19.40 | 147,742 |
| 07 May 2024 | 20.20 | 20.30 | 19.40 | 19.70 | 19.70 | 207,606 |
| 06 May 2024 | 20.90 | 20.90 | 19.70 | 20.20 | 20.20 | 137,872 |
| 05 May 2024 | 21.30 | 21.50 | 20.30 | 20.90 | 20.90 | 66,169 |
| 02 May 2024 | 23.00 | 23.90 | 20.00 | 20.00 | 20.00 | 1,391,326 |
| 01 May 2024 | 22.50 | 22.50 | 21.40 | 22.30 | 22.30 | 76,854 |
| 30 Apr 2024 | 22.90 | 22.90 | 21.00 | 21.00 | 21.00 | 133,159 |
| 25 Apr 2024 | 20.40 | 22.00 | 20.40 | 21.30 | 21.30 | 266,591 |
| 24 Apr 2024 | 19.80 | 20.40 | 19.80 | 20.10 | 20.10 | 94,161 |
| 21 Apr 2024 | 18.10 | 19.70 | 18.10 | 19.40 | 19.40 | 344,127 |
| 18 Apr 2024 | 19.70 | 19.70 | 17.80 | 18.10 | 18.10 | 279,020 |
| 17 Apr 2024 | 18.50 | 20.50 | 18.00 | 18.80 | 18.80 | 1,399,223 |
| 16 Apr 2024 | 23.00 | 23.10 | 21.60 | 22.30 | 22.30 | 291,453 |
| 15 Apr 2024 | 25.50 | 25.50 | 22.80 | 23.10 | 23.10 | 398,553 |
| 14 Apr 2024 | 23.30 | 24.10 | 23.00 | 23.50 | 23.50 | 90,380 |
| 11 Apr 2024 | 25.40 | 26.00 | 23.50 | 24.40 | 24.40 | 215,500 |
| 10 Apr 2024 | 25.20 | 25.50 | 24.60 | 25.40 | 25.40 | 85,250 |
| 09 Apr 2024 | 25.30 | 25.30 | 24.50 | 25.20 | 25.20 | 19,739 |
| 08 Apr 2024 | 26.30 | 26.30 | 24.80 | 25.30 | 25.30 | 89,861 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 25.40 | 25.50 | 25.00 | 25.10 | 25.10 | 214,749 |
| 03 Apr 2024 | 25.10 | 25.50 | 23.90 | 24.30 | 24.30 | 48,755 |
| 02 Apr 2024 | 24.30 | 25.50 | 24.30 | 25.10 | 25.10 | 65,324 |
| 01 Apr 2024 | 24.70 | 25.50 | 24.70 | 25.40 | 25.40 | 194,317 |
| 31 Mar 2024 | 25.90 | 25.90 | 24.50 | 24.70 | 24.70 | 163,654 |
| 28 Mar 2024 | 24.30 | 24.90 | 24.00 | 24.60 | 24.60 | 213,672 |
| 27 Mar 2024 | 24.30 | 24.60 | 24.20 | 24.30 | 24.30 | 4,544 |
| 26 Mar 2024 | 24.40 | 25.60 | 24.00 | 24.30 | 24.30 | 104,057 |
| 25 Mar 2024 | 25.70 | 26.20 | 24.00 | 24.40 | 24.40 | 260,759 |
| 21 Mar 2024 | 26.50 | 26.70 | 25.20 | 25.70 | 25.70 | 191,361 |
| 20 Mar 2024 | 28.00 | 28.80 | 25.00 | 26.50 | 26.50 | 1,020,940 |
| 19 Mar 2024 | 26.80 | 28.20 | 26.80 | 28.00 | 28.00 | 6,980 |
| 18 Mar 2024 | 27.60 | 28.90 | 26.10 | 26.80 | 26.80 | 24,176 |
| 17 Mar 2024 | 27.70 | 29.00 | 27.00 | 27.60 | 27.60 | 82,609 |
| 14 Mar 2024 | 27.90 | 31.10 | 26.50 | 27.70 | 27.70 | 715,761 |
| 13 Mar 2024 | 28.40 | 28.40 | 27.10 | 27.90 | 27.90 | 90,552 |
| 12 Mar 2024 | 27.90 | 30.00 | 26.10 | 26.80 | 26.80 | 298,370 |
| 11 Mar 2024 | 30.80 | 30.80 | 28.10 | 29.00 | 29.00 | 186,128 |
| 10 Mar 2024 | 30.80 | 31.00 | 30.70 | 30.80 | 30.80 | 9,513 |
| 07 Mar 2024 | 29.20 | 31.50 | 29.10 | 30.80 | 30.80 | 219,683 |
| 06 Mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 05 Mar 2024 | 31.90 | 31.40 | 27.90 | 29.30 | 29.30 | 280,578 |
| 04 Mar 2024 | 32.20 | 32.20 | 30.50 | 31.90 | 31.90 | 556,254 |
| 03 Mar 2024 | 30.60 | 33.30 | 30.00 | 32.20 | 32.20 | 1,013,717 |
| 29 Feb 2024 | 25.50 | 26.20 | 25.50 | 25.70 | 25.70 | 80,488 |
| 28 Feb 2024 | 28.20 | 28.20 | 24.90 | 25.60 | 25.60 | 532,022 |
| 26 Feb 2024 | 28.60 | 28.40 | 26.10 | 27.30 | 27.30 | 55,865 |
| 25 Feb 2024 | 28.50 | 28.60 | 28.50 | 28.60 | 28.60 | 7,568 |
| 22 Feb 2024 | 32.00 | 32.00 | 28.00 | 28.50 | 28.50 | 66,338 |
| 21 Feb 2024 | 29.80 | 30.00 | 28.10 | 29.10 | 29.10 | 41,874 |
| 20 Feb 2024 | 28.60 | 29.40 | 28.10 | 28.60 | 28.60 | 26,817 |
| 19 Feb 2024 | 28.90 | 29.00 | 27.90 | 28.60 | 28.60 | 38,070 |
| 18 Feb 2024 | 29.10 | 29.10 | 28.40 | 28.90 | 28.90 | 77,295 |
| 15 Feb 2024 | 29.70 | 30.00 | 29.00 | 29.10 | 29.10 | 68,455 |
| 14 Feb 2024 | 30.30 | 30.30 | 29.10 | 29.70 | 29.70 | 56,613 |
| 13 Feb 2024 | 32.60 | 32.60 | 29.60 | 30.30 | 30.30 | 59,281 |
| 12 Feb 2024 | 30.50 | 31.20 | 30.20 | 30.90 | 30.90 | 27,927 |
| 11 Feb 2024 | 30.90 | 30.90 | 29.90 | 30.50 | 30.50 | 34,352 |
| 08 Feb 2024 | 31.40 | 31.40 | 30.00 | 30.90 | 30.90 | 6,727 |
| 07 Feb 2024 | 29.20 | 33.00 | 29.20 | 31.40 | 31.40 | 272,028 |
| 06 Feb 2024 | 27.70 | 29.50 | 27.70 | 29.20 | 29.20 | 176,661 |
| 05 Feb 2024 | 28.40 | 30.30 | 26.10 | 27.70 | 27.70 | 181,702 |
| 04 Feb 2024 | 28.30 | 29.00 | 28.00 | 28.40 | 28.40 | 82,306 |
| 01 Feb 2024 | 23.10 | 28.40 | 23.10 | 28.30 | 28.30 | 676,477 |
| 31 Jan 2024 | 24.60 | 24.60 | 23.80 | 24.10 | 24.10 | 36,613 |
| 30 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 7,873 |
| 29 Jan 2024 | 24.40 | 24.80 | 24.50 | 24.60 | 24.60 | 64,964 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.