Australia markets closed

Purple Biotech Ltd (PPBT)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.4900-0.0100 (-2.00%)
At close: 04:00PM EDT
0.4800 -0.01 (-2.04%)
After hours: 06:42PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.49000.53760.48000.49000.4900172,012
25 Apr 20240.52000.60000.49000.51600.51601,694,700
24 Apr 20240.48700.59000.45000.51300.5130270,900
23 Apr 20240.46000.49000.43000.49000.490083,300
22 Apr 20240.46900.46900.41000.45300.4530106,400
19 Apr 20240.47000.49000.44300.45500.455052,300
18 Apr 20240.45000.48000.43000.46100.4610171,400
17 Apr 20240.47000.47400.41100.43400.4340281,400
16 Apr 20240.56300.62700.30200.41200.41201,003,300
15 Apr 20240.64000.64700.54000.58300.5830184,600
12 Apr 20240.65400.67000.61000.61400.614046,200
11 Apr 20240.68600.70000.60000.61500.615075,700
10 Apr 20240.69000.73900.68000.68600.686055,300
09 Apr 20240.71000.74800.70000.71500.715097,700
08 Apr 20240.70000.76200.67600.71500.715061,300
05 Apr 20240.73000.76000.68000.70000.700070,500
04 Apr 20240.71900.72000.68000.70000.700032,100
03 Apr 20240.67600.74000.64000.70600.706030,800
02 Apr 20240.71000.72000.67000.67500.675029,400
01 Apr 20240.70000.74000.68000.68900.689088,800
28 Mar 20240.62000.67000.62000.67000.670099,200
27 Mar 20240.61000.63000.57000.61100.611070,400
26 Mar 20240.62000.64400.59600.62200.622062,600
25 Mar 20240.67100.67100.60000.62500.625085,700
22 Mar 20240.67000.70000.65100.67100.671038,200
21 Mar 20240.65200.70000.62000.67200.672050,200
20 Mar 20240.67400.68600.61500.65000.6500258,800
19 Mar 20240.73000.73000.68000.70900.7090163,100
18 Mar 20240.70500.71000.68000.71000.710044,400
15 Mar 20240.70000.75000.69000.72500.725052,900
14 Mar 20240.74000.74000.67400.69500.695039,600
13 Mar 20240.73700.73700.66500.71100.711051,400
12 Mar 20240.75600.75600.68700.73600.7360286,700
11 Mar 20240.84900.85000.76000.76800.768075,600
08 Mar 20240.88900.88900.81000.82100.8210173,600
07 Mar 20240.83800.88800.78100.86600.8660142,700
06 Mar 20240.83000.88000.80100.81500.815068,100
05 Mar 20240.79200.83000.76000.80000.8000160,500
04 Mar 20240.89900.93100.83000.83000.8300105,800
01 Mar 20240.85100.95000.85100.91800.9180150,400
29 Feb 20240.69200.86000.69000.82100.8210215,800
28 Feb 20240.67100.70000.60000.70000.7000137,000
27 Feb 20240.73400.73400.63400.67100.6710367,900
26 Feb 20240.71000.73800.68000.71300.713092,600
23 Feb 20240.73000.74000.68000.69500.695059,000
22 Feb 20240.73000.75000.68100.71000.710084,500
21 Feb 20240.74000.74000.68000.70400.7040108,400
20 Feb 20240.74000.76000.68600.69000.690075,600
16 Feb 20240.79000.79000.72000.76000.760073,300
15 Feb 20240.73100.82900.73000.78000.780035,600
14 Feb 20240.75000.80000.72800.75500.755056,700
13 Feb 20240.78000.84100.74100.75000.7500196,200
12 Feb 20240.80000.84300.74100.75000.750068,200
09 Feb 20240.84000.85100.78000.82000.820057,600
08 Feb 20240.77800.85000.77800.80000.800037,300
07 Feb 20240.85000.85500.75100.79000.7900137,700
06 Feb 20240.80000.84000.76200.76200.7620137,700
05 Feb 20240.73000.79500.73000.79000.7900190,900
02 Feb 20240.69000.74500.69000.73000.730073,400
01 Feb 20240.68000.74100.66100.69100.6910153,400
31 Jan 20240.62600.66000.62000.66000.660026,000
30 Jan 20240.64000.64900.61000.64900.649014,900
29 Jan 20240.62600.65100.60900.65000.650030,400
26 Jan 20240.59200.70000.59000.66200.6620136,500
25 Jan 20240.58300.62000.58300.61000.610021,500
24 Jan 20240.61000.62000.57700.61700.617055,900
23 Jan 20240.60500.63000.56000.60200.6020104,800
22 Jan 20240.64000.67000.62000.63200.632053,500
19 Jan 20240.60000.67200.58100.65000.650053,900
18 Jan 20240.62500.62500.55000.58000.580076,700
17 Jan 20240.65500.67800.53300.60500.6050138,700
16 Jan 20240.66400.71000.62000.66600.666085,300
12 Jan 20240.71200.72000.65400.69000.690045,500
11 Jan 20240.70600.70600.66500.67800.678040,900
10 Jan 20240.71800.75300.63700.66500.6650185,100
09 Jan 20240.76200.78200.66300.73300.7330168,900
08 Jan 20240.78000.79900.76100.76200.762015,400
05 Jan 20240.78000.82000.76000.76000.760050,300
04 Jan 20240.78300.82000.78000.80000.800071,800
03 Jan 20240.79200.81600.76000.79100.791084,200
02 Jan 20240.82600.82600.77000.77100.7710101,300
29 Dec 20230.82000.86000.75000.78000.7800141,500
28 Dec 20230.83000.85300.80000.82000.820080,600
27 Dec 20230.86000.90000.86000.86500.865038,100
26 Dec 20230.85700.89900.84100.89900.899047,600
22 Dec 20230.85200.87000.82100.82100.821070,700
21 Dec 20230.89000.93000.81000.84900.8490150,600
20 Dec 20230.93000.96700.84300.89000.8900155,300
19 Dec 20231.01001.01000.91200.98000.980066,600
18 Dec 20230.99801.01000.86000.95000.950055,500
15 Dec 20230.89000.96500.83000.95000.950066,900
14 Dec 20230.91000.93400.86000.88000.880057,600
13 Dec 20230.85100.88000.65200.87400.8740141,200
12 Dec 20230.89300.96000.80000.80000.8000169,900
11 Dec 20231.00001.03000.90000.93800.9380317,600
08 Dec 20231.08001.16001.08001.11001.110076,500
07 Dec 20231.08601.10001.03401.08001.080063,500
06 Dec 20231.07001.10001.00001.03001.030054,400
05 Dec 20231.06001.11101.04001.07001.070032,500
04 Dec 20231.09001.14201.02001.08001.080039,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...