STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

Purple Biotech Ltd (PPBT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.5079

-0.0131

(-2.51%)

As of 09:39AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.5200	0.5580	0.5011	0.5079	0.5079	1,039,470
Apr 24, 2024	0.4870	0.5900	0.4500	0.5130	0.5130	268,500
Apr 23, 2024	0.4600	0.4900	0.4300	0.4900	0.4900	83,300
Apr 22, 2024	0.4690	0.4690	0.4100	0.4530	0.4530	106,400
Apr 19, 2024	0.4700	0.4900	0.4430	0.4550	0.4550	52,300
Apr 18, 2024	0.4500	0.4800	0.4300	0.4610	0.4610	171,400
Apr 17, 2024	0.4700	0.4740	0.4110	0.4340	0.4340	281,400
Apr 16, 2024	0.5630	0.6270	0.3020	0.4120	0.4120	1,003,300
Apr 15, 2024	0.6400	0.6470	0.5400	0.5830	0.5830	184,600
Apr 12, 2024	0.6540	0.6700	0.6100	0.6140	0.6140	46,200
Apr 11, 2024	0.6860	0.7000	0.6000	0.6150	0.6150	75,700
Apr 10, 2024	0.6900	0.7390	0.6800	0.6860	0.6860	55,300
Apr 09, 2024	0.7100	0.7480	0.7000	0.7150	0.7150	97,700
Apr 08, 2024	0.7000	0.7620	0.6760	0.7150	0.7150	61,300
Apr 05, 2024	0.7300	0.7600	0.6800	0.7000	0.7000	70,500
Apr 04, 2024	0.7190	0.7200	0.6800	0.7000	0.7000	32,100
Apr 03, 2024	0.6760	0.7400	0.6400	0.7060	0.7060	30,800
Apr 02, 2024	0.7100	0.7200	0.6700	0.6750	0.6750	29,400
Apr 01, 2024	0.7000	0.7400	0.6800	0.6890	0.6890	88,800
Mar 28, 2024	0.6200	0.6700	0.6200	0.6700	0.6700	99,200
Mar 27, 2024	0.6100	0.6300	0.5700	0.6110	0.6110	70,400
Mar 26, 2024	0.6200	0.6440	0.5960	0.6220	0.6220	62,600
Mar 25, 2024	0.6710	0.6710	0.6000	0.6250	0.6250	85,700
Mar 22, 2024	0.6700	0.7000	0.6510	0.6710	0.6710	38,200
Mar 21, 2024	0.6520	0.7000	0.6200	0.6720	0.6720	50,200
Mar 20, 2024	0.6740	0.6860	0.6150	0.6500	0.6500	258,800
Mar 19, 2024	0.7300	0.7300	0.6800	0.7090	0.7090	163,100
Mar 18, 2024	0.7050	0.7100	0.6800	0.7100	0.7100	44,400
Mar 15, 2024	0.7000	0.7500	0.6900	0.7250	0.7250	52,900
Mar 14, 2024	0.7400	0.7400	0.6740	0.6950	0.6950	39,600
Mar 13, 2024	0.7370	0.7370	0.6650	0.7110	0.7110	51,400
Mar 12, 2024	0.7560	0.7560	0.6870	0.7360	0.7360	286,700
Mar 11, 2024	0.8490	0.8500	0.7600	0.7680	0.7680	75,600
Mar 08, 2024	0.8890	0.8890	0.8100	0.8210	0.8210	173,600
Mar 07, 2024	0.8380	0.8880	0.7810	0.8660	0.8660	142,700
Mar 06, 2024	0.8300	0.8800	0.8010	0.8150	0.8150	68,100
Mar 05, 2024	0.7920	0.8300	0.7600	0.8000	0.8000	160,500
Mar 04, 2024	0.8990	0.9310	0.8300	0.8300	0.8300	105,800
Mar 01, 2024	0.8510	0.9500	0.8510	0.9180	0.9180	150,400
Feb 29, 2024	0.6920	0.8600	0.6900	0.8210	0.8210	215,800
Feb 28, 2024	0.6710	0.7000	0.6000	0.7000	0.7000	137,000
Feb 27, 2024	0.7340	0.7340	0.6340	0.6710	0.6710	367,900
Feb 26, 2024	0.7100	0.7380	0.6800	0.7130	0.7130	92,600
Feb 23, 2024	0.7300	0.7400	0.6800	0.6950	0.6950	59,000
Feb 22, 2024	0.7300	0.7500	0.6810	0.7100	0.7100	84,500
Feb 21, 2024	0.7400	0.7400	0.6800	0.7040	0.7040	108,400
Feb 20, 2024	0.7400	0.7600	0.6860	0.6900	0.6900	75,600
Feb 16, 2024	0.7900	0.7900	0.7200	0.7600	0.7600	73,300
Feb 15, 2024	0.7310	0.8290	0.7300	0.7800	0.7800	35,600
Feb 14, 2024	0.7500	0.8000	0.7280	0.7550	0.7550	56,700
Feb 13, 2024	0.7800	0.8410	0.7410	0.7500	0.7500	196,200
Feb 12, 2024	0.8000	0.8430	0.7410	0.7500	0.7500	68,200
Feb 09, 2024	0.8400	0.8510	0.7800	0.8200	0.8200	57,600
Feb 08, 2024	0.7780	0.8500	0.7780	0.8000	0.8000	37,300
Feb 07, 2024	0.8500	0.8550	0.7510	0.7900	0.7900	137,700
Feb 06, 2024	0.8000	0.8400	0.7620	0.7620	0.7620	137,700
Feb 05, 2024	0.7300	0.7950	0.7300	0.7900	0.7900	190,900
Feb 02, 2024	0.6900	0.7450	0.6900	0.7300	0.7300	73,400
Feb 01, 2024	0.6800	0.7410	0.6610	0.6910	0.6910	153,400
Jan 31, 2024	0.6260	0.6600	0.6200	0.6600	0.6600	26,000
Jan 30, 2024	0.6400	0.6490	0.6100	0.6490	0.6490	14,900
Jan 29, 2024	0.6260	0.6510	0.6090	0.6500	0.6500	30,400
Jan 26, 2024	0.5920	0.7000	0.5900	0.6620	0.6620	136,500
Jan 25, 2024	0.5830	0.6200	0.5830	0.6100	0.6100	21,500
Jan 24, 2024	0.6100	0.6200	0.5770	0.6170	0.6170	55,900
Jan 23, 2024	0.6050	0.6300	0.5600	0.6020	0.6020	104,800
Jan 22, 2024	0.6400	0.6700	0.6200	0.6320	0.6320	53,500
Jan 19, 2024	0.6000	0.6720	0.5810	0.6500	0.6500	53,900
Jan 18, 2024	0.6250	0.6250	0.5500	0.5800	0.5800	76,700
Jan 17, 2024	0.6550	0.6780	0.5330	0.6050	0.6050	138,700
Jan 16, 2024	0.6640	0.7100	0.6200	0.6660	0.6660	85,300
Jan 12, 2024	0.7120	0.7200	0.6540	0.6900	0.6900	45,500
Jan 11, 2024	0.7060	0.7060	0.6650	0.6780	0.6780	40,900
Jan 10, 2024	0.7180	0.7530	0.6370	0.6650	0.6650	185,100
Jan 09, 2024	0.7620	0.7820	0.6630	0.7330	0.7330	168,900
Jan 08, 2024	0.7800	0.7990	0.7610	0.7620	0.7620	15,400
Jan 05, 2024	0.7800	0.8200	0.7600	0.7600	0.7600	50,300
Jan 04, 2024	0.7830	0.8200	0.7800	0.8000	0.8000	71,800
Jan 03, 2024	0.7920	0.8160	0.7600	0.7910	0.7910	84,200
Jan 02, 2024	0.8260	0.8260	0.7700	0.7710	0.7710	101,300
Dec 29, 2023	0.8200	0.8600	0.7500	0.7800	0.7800	141,500
Dec 28, 2023	0.8300	0.8530	0.8000	0.8200	0.8200	80,600
Dec 27, 2023	0.8600	0.9000	0.8600	0.8650	0.8650	38,100
Dec 26, 2023	0.8570	0.8990	0.8410	0.8990	0.8990	47,600
Dec 22, 2023	0.8520	0.8700	0.8210	0.8210	0.8210	70,700
Dec 21, 2023	0.8900	0.9300	0.8100	0.8490	0.8490	150,600
Dec 20, 2023	0.9300	0.9670	0.8430	0.8900	0.8900	155,300
Dec 19, 2023	1.0100	1.0100	0.9120	0.9800	0.9800	66,600
Dec 18, 2023	0.9980	1.0100	0.8600	0.9500	0.9500	55,500
Dec 15, 2023	0.8900	0.9650	0.8300	0.9500	0.9500	66,900
Dec 14, 2023	0.9100	0.9340	0.8600	0.8800	0.8800	57,600
Dec 13, 2023	0.8510	0.8800	0.6520	0.8740	0.8740	141,200
Dec 12, 2023	0.8930	0.9600	0.8000	0.8000	0.8000	169,900
Dec 11, 2023	1.0000	1.0300	0.9000	0.9380	0.9380	317,600
Dec 08, 2023	1.0800	1.1600	1.0800	1.1100	1.1100	76,500
Dec 07, 2023	1.0860	1.1000	1.0340	1.0800	1.0800	63,500
Dec 06, 2023	1.0700	1.1000	1.0000	1.0300	1.0300	54,400
Dec 05, 2023	1.0600	1.1110	1.0400	1.0700	1.0700	32,500
Dec 04, 2023	1.0900	1.1420	1.0200	1.0800	1.0800	39,200
Dec 01, 2023	1.0000	1.1200	1.0000	1.0600	1.0600	59,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.32-165.40(-0.76%)

S&P 5005,003.38-68.25(-1.35%)

DOW37,930.52-530.40(-1.38%)

CAD/USD0.7290-0.0007(-0.10%)

CRUDE OIL82.86+0.05(+0.06%)

Bitcoin CAD86,871.37-3,940.74(-4.34%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Purple Biotech Ltd (PPBT)

S&P/TSX
21,708.32
-165.40(-0.76%)

S&P 500
5,003.38
-68.25(-1.35%)

DOW
37,930.52
-530.40(-1.38%)

CAD/USD
0.7290
-0.0007(-0.10%)

CRUDE OIL
82.86
+0.05(+0.06%)

Bitcoin CAD
86,871.37
-3,940.74(-4.34%)