Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purple Biotech Ltd ADR (NQ: PPBT )

0.8075 -0.0471 (-5.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.320 4.410 4.290 4.290 129,332 -0.06(-1.38%)
Oct 28, 2021 4.380 4.440 4.300 4.350 109,476 -0.01(-0.23%)
Oct 27, 2021 4.450 4.500 4.360 4.360 91,075 -0.14(-3.11%)
Oct 26, 2021 4.470 4.500 187,876 +0.04(+0.90%)
Oct 25, 2021 4.530 4.540 4.325 4.460 168,199 -0.05(-1.11%)
Oct 22, 2021 4.650 4.726 4.426 4.510 173,265 -0.14(-3.01%)
Oct 21, 2021 4.630 4.750 4.560 4.650 213,651 -0.02(-0.43%)
Oct 20, 2021 4.520 4.690 4.401 4.670 112,281 +0.19(+4.24%)
Oct 19, 2021 4.500 4.563 4.450 4.480 50,189 -0.02(-0.44%)
Oct 18, 2021 4.540 4.590 4.460 4.500 95,318 -0.07(-1.53%)
Oct 15, 2021 4.600 4.650 4.470 4.570 108,363 +0.02(+0.44%)
Oct 14, 2021 4.550 4.610 4.470 4.550 75,439 +0.09(+2.13%)
Oct 13, 2021 4.500 4.530 4.380 4.455 97,356 +0.07(+1.48%)
Oct 12, 2021 4.490 4.540 4.388 4.390 108,176 -0.11(-2.44%)
Oct 11, 2021 4.450 4.640 4.380 4.500 71,029 +0.06(+1.35%)
Oct 08, 2021 4.500 4.500 4.410 4.440 39,606 -0.03(-0.67%)
Oct 07, 2021 4.390 4.500 4.370 4.470 49,984 +0.02(+0.45%)
Oct 06, 2021 4.380 4.500 4.250 4.450 91,214 +0.11(+2.53%)
Oct 05, 2021 4.340 4.400 4.260 4.340 108,672 -0.02(-0.46%)
Oct 04, 2021 4.580 4.580 4.320 4.360 113,692 -0.22(-4.80%)
Oct 01, 2021 4.610 4.690 4.480 4.580 54,729 +0.00(+0.00%)
Sep 30, 2021 4.520 4.700 4.470 4.580 96,094 +0.06(+1.33%)
Sep 29, 2021 4.700 4.700 4.500 4.520 118,109 -0.17(-3.62%)
Sep 28, 2021 4.720 4.780 4.650 4.690 59,788 -0.01(-0.21%)
Sep 27, 2021 4.750 4.840 4.700 4.700 105,151 -0.09(-1.88%)
Sep 24, 2021 4.820 4.851 4.750 4.790 65,388 -0.09(-1.84%)
Sep 23, 2021 4.840 4.900 4.790 4.880 52,683 +0.03(+0.62%)
Sep 22, 2021 4.810 4.920 4.770 4.850 84,137 +0.03(+0.62%)
Sep 21, 2021 4.840 4.895 4.660 4.820 110,911 +0.08(+1.69%)
Sep 20, 2021 4.920 4.920 4.620 4.740 134,085 -0.21(-4.24%)
Sep 17, 2021 4.990 5.020 4.930 4.950 58,990 -0.10(-1.98%)
Sep 16, 2021 4.970 5.080 4.860 5.050 81,467 +0.06(+1.20%)
Sep 15, 2021 4.930 5.040 4.908 4.990 95,032 +0.06(+1.22%)
Sep 14, 2021 5.000 5.070 4.870 4.930 109,443 -0.07(-1.40%)
Sep 13, 2021 5.050 5.180 4.853 5.000 302,197 +0.10(+2.04%)
Sep 10, 2021 4.980 4.980 4.850 4.900 76,500 -0.04(-0.81%)
Sep 09, 2021 4.790 4.987 4.790 4.940 71,262 +0.13(+2.70%)
Sep 08, 2021 4.890 4.940 4.760 4.810 71,700 -0.08(-1.64%)
Sep 07, 2021 5.070 5.079 4.840 4.890 144,085 -0.18(-3.55%)
Sep 03, 2021 4.990 5.100 4.930 5.070 87,860 +0.09(+1.81%)
Sep 02, 2021 5.020 5.070 4.900 4.980 78,291 -0.02(-0.40%)
Sep 01, 2021 4.980 5.080 4.900 5.000 80,525 +0.04(+0.81%)
Aug 31, 2021 4.860 5.140 4.850 4.960 360,258 +0.21(+4.42%)
Aug 30, 2021 4.700 4.840 4.630 4.750 158,979 +0.03(+0.64%)
Aug 27, 2021 4.690 4.812 4.660 4.720 107,300 +0.00(+0.00%)
Aug 26, 2021 4.940 4.960 4.700 4.720 221,053 -0.22(-4.45%)
Aug 25, 2021 4.770 5.030 4.740 4.940 467,382 +0.12(+2.49%)
Aug 24, 2021 4.780 4.835 4.650 4.820 204,978 +0.10(+2.12%)
Aug 23, 2021 4.610 4.800 4.575 4.720 123,761 +0.11(+2.39%)
Aug 20, 2021 4.400 4.620 4.400 4.610 103,244 +0.21(+4.77%)
Aug 19, 2021 4.550 4.600 4.380 4.400 246,496 -0.20(-4.35%)
Aug 18, 2021 4.540 4.690 4.480 4.600 80,142 +0.07(+1.55%)
Aug 17, 2021 4.750 4.750 4.400 4.530 215,174 -0.02(-0.44%)
Aug 16, 2021 4.760 4.760 4.505 4.550 230,131 -0.17(-3.60%)
Aug 13, 2021 4.720 4.825 4.680 4.720 76,895 +0.00(+0.00%)
Aug 12, 2021 4.710 4.760 4.670 4.720 71,204 -0.04(-0.84%)
Aug 11, 2021 4.794 4.900 4.650 4.760 127,564 -0.04(-0.83%)
Aug 10, 2021 5.020 5.050 4.800 4.800 171,156 -0.16(-3.23%)
Aug 09, 2021 5.070 5.200 4.910 4.960 211,486 -0.09(-1.78%)
Aug 06, 2021 5.160 5.170 4.975 5.050 338,371 -0.04(-0.69%)
Aug 05, 2021 5.010 5.179 4.963 5.085 166,366 +0.12(+2.52%)
Aug 04, 2021 5.260 5.450 4.960 4.960 254,855 -0.31(-5.88%)
Aug 03, 2021 5.480 5.480 5.270 5.270 143,189 -0.23(-4.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.