Free Trial

Purple Biotech (PPBT) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free PPBT Stock Alerts
$0.86
+0.08 (+10.26%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Purple Biotech Stock Price Performance

5 Day
Performance
+15.44%
1 Month
Performance
+66.12%
3 Month
Performance
+1.85%
6 Month
Performance
-17.31%
Year-To-Date
Performance
+10.26%
1 Year
Performance
-51.14%
Receive PPBT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Purple Biotech and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

PPBT Stock Chart for Friday, May, 31, 2024

PPBT Chart by TradingView

Purple Biotech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$0.78$0.86
+10.26%		$0.86$0.7897,809 shs$21.71 million
05/29/2024$0.79$0.78
-0.64%		$0.82$0.74119,854 shs$19.69 million
05/28/2024$0.75$0.79
+5.37%		$0.85$0.72202,411 shs$19.81 million
05/27/2024$0.75$0.75$0.87$0.71393,900 shs$18.80 million
05/24/2024$0.80$0.75
-6.88%		$0.87$0.71392,709 shs$18.80 million
05/23/2024$0.68$0.80
+17.65%		$0.89$0.66806,638 shs$20.19 million
05/22/2024$0.60$0.68
+13.33%		$0.70$0.58342,503 shs$17.16 million
05/21/2024$0.56$0.60
+6.54%		$0.62$0.53191,013 shs$15.14 million
05/20/2024$0.55$0.56
+1.65%		$0.59$0.54135,709 shs$14.21 million
05/17/2024$0.50$0.55
+9.54%		$0.57$0.50132,279 shs$13.88 million
05/16/2024$0.50$0.50
+0.42%		$0.53$0.5047,872 shs$12.67 million
05/15/2024$0.53$0.50
-4.94%		$0.54$0.5062,450 shs$12.62 million
05/14/2024$0.52$0.53
+1.15%		$0.54$0.5176,144 shs$13.28 million
05/13/2024$0.53$0.52
-0.97%		$0.55$0.5065,519 shs$13.13 million
05/10/2024$0.53$0.51
-3.31%		$0.55$0.5068,345 shs$12.92 million
05/09/2024$0.55$0.53
-3.71%		$0.57$0.52113,383 shs$13.36 million
05/08/2024$0.51$0.55
+7.78%		$0.55$0.5162,153 shs$13.87 million
05/07/2024$0.53$0.51
-2.94%		$0.54$0.5040,870 shs$12.87 million
05/06/2024$0.53$0.53
-0.86%		$0.59$0.47104,786 shs$13.26 million
05/03/2024$0.54$0.53
-2.03%		$0.57$0.53103,438 shs$13.38 million
05/02/2024$0.54$0.54
+0.74%		$0.58$0.52218,807 shs$13.66 million
05/01/2024$0.52$0.54
+3.73%		$0.54$0.5237,244 shs$13.55 million
04/30/2024$0.51$0.52
+1.49%		$0.54$0.50123,920 shs$13.07 million
04/29/2024$0.49$0.51
+4.10%		$0.52$0.47275,520 shs$12.88 million
04/26/2024$0.52$0.49
-5.04%		$0.54$0.48175,602 shs$12.37 million
04/25/2024$0.52$0.52
-0.96%		$0.60$0.491.66 million shs$13.02 million
04/24/2024$0.49$0.52
+6.33%		$0.59$0.47268,545 shs$13.15 million
04/23/2024$0.45$0.49
+8.07%		$0.49$0.4382,150 shs$12.37 million
04/22/2024$0.46$0.45
-0.35%		$0.47$0.41102,394 shs$11.44 million
04/19/2024$0.46$0.46
-1.30%		$0.49$0.4552,304 shs$11.48 million
04/18/2024$0.43$0.46
+6.15%		$0.48$0.43169,021 shs$11.64 million
04/17/2024$0.40$0.43
+7.55%		$0.47$0.41279,595 shs$10.96 million
04/16/2024$0.57$0.40
-28.75%		$0.63$0.311.00 million shs$10.19 million
04/15/2024$0.61$0.57
-7.75%		$0.65$0.55184,567 shs$14.30 million
04/12/2024$0.62$0.61
-0.57%		$0.67$0.6146,128 shs$15.43 million
04/11/2024$0.69$0.62
-10.39%		$0.69$0.6075,817 shs$15.52 million
04/10/2024$0.72$0.69
-4.68%		$0.74$0.6854,722 shs$17.32 million
04/09/2024$0.70$0.72
+2.86%		$0.75$0.7095,109 shs$18.17 million
04/08/2024$0.70$0.70$0.76$0.6861,274 shs$17.67 million
04/05/2024$0.70$0.70$0.76$0.6869,614 shs$17.67 million
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/04/2024$0.71$0.70
-0.91%		$0.72$0.6832,131 shs$17.67 million
04/03/2024$0.67$0.71
+4.71%		$0.74$0.6430,680 shs$17.83 million
04/02/2024$0.69$0.67
-2.03%		$0.72$0.6729,328 shs$17.03 million
04/01/2024$0.67$0.69
+2.78%		$0.74$0.6888,757 shs$17.38 million
03/29/2024$0.67$0.67$0.67$0.6299,151 shs$16.91 million
03/28/2024$0.62$0.67
+8.06%		$0.67$0.6298,128 shs$16.91 million
03/27/2024$0.62$0.62
-0.50%		$0.63$0.5770,410 shs$15.65 million
03/26/2024$0.63$0.62
-0.37%		$0.64$0.6062,550 shs$15.73 million
03/25/2024$0.67$0.63
-6.81%		$0.67$0.6085,717 shs$15.79 million
03/22/2024$0.67$0.67
-0.13%		$0.70$0.6538,241 shs$16.94 million
03/21/2024$0.65$0.67
+3.32%		$0.70$0.6241,949 shs$16.96 million
03/20/2024$0.69$0.65
-5.74%		$0.69$0.62256,916 shs$16.42 million
03/19/2024$0.69$0.69
-0.14%		$0.73$0.68150,276 shs$17.42 million
03/18/2024$0.72$0.69
-4.67%		$0.71$0.6844,409 shs$17.44 million
03/15/2024$0.70$0.72
+3.70%		$0.75$0.6951,045 shs$18.30 million
03/14/2024$0.71$0.70
-1.70%		$0.74$0.6839,590 shs$17.64 million
03/13/2024$0.74$0.71
-3.38%		$0.74$0.6651,124 shs$17.95 million
03/12/2024$0.79$0.74
-6.48%		$0.76$0.69286,592 shs$18.58 million
03/11/2024$0.82$0.79
-4.14%		$0.85$0.7674,686 shs$19.86 million
03/08/2024$0.87$0.82
-5.17%		$0.89$0.81170,643 shs$18.09 million
03/07/2024$0.82$0.87
+6.23%		$0.89$0.78138,898 shs$19.07 million
03/06/2024$0.80$0.82
+1.87%		$0.88$0.8068,086 shs$17.95 million
03/05/2024$0.83$0.80
-3.61%		$0.83$0.76158,709 shs$17.62 million
03/04/2024$0.92$0.83
-9.59%		$0.93$0.83101,400 shs$18.28 million
03/01/2024$0.84$0.92
+8.72%		$0.95$0.85150,168 shs$20.22 million
02/29/2024$0.70$0.84
+20.71%		$0.86$0.69214,954 shs$18.60 million

Related Companies:
This page (NASDAQ:PPBT) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Get out of dollars—get into America’s new money instead
Stansberry Research
This unknown company solves the biggest issue with AI
Manward Press