| 名前 | Purple Biotech Ltd. American Depositary Shares |
| ティッカー | PPBT |
| 国 | Israel |
| 上場年 | 2015.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.04 | 5.4 | 5.96 | 5.84 | 1554700.0 | 5.84 |
| 2021-02-12 | 6.18 | 5.61 | 5.86 | 5.94 | 807600.0 | 5.94 |
| 2021-02-11 | 6.26 | 5.61 | 6.21 | 5.84 | 1007300.0 | 5.84 |
| 2021-02-10 | 7.25 | 6.16 | 7.25 | 6.3 | 3087700.0 | 6.3 |
| 2021-02-09 | 6.86 | 6.03 | 6.83 | 6.17 | 2474900.0 | 6.17 |
| 2021-02-08 | 7.19 | 5.6 | 5.98 | 6.99 | 10424800.0 | 6.99 |
| 2021-02-05 | 4.81 | 4.32 | 4.5 | 4.76 | 6714600.0 | 4.76 |
| 2021-02-04 | 4.38 | 4.13 | 4.19 | 4.33 | 956100.0 | 4.33 |
| 2021-02-03 | 4.15 | 4.05 | 4.1 | 4.07 | 334500.0 | 4.07 |
| 2021-02-02 | 4.07 | 3.97 | 4.02 | 4.05 | 301300.0 | 4.05 |
| 2021-02-01 | 4.07 | 3.92 | 4.05 | 4.03 | 530700.0 | 4.03 |
| 2021-01-29 | 4.17 | 3.91 | 4.1 | 3.97 | 707300.0 | 3.97 |
| 2021-01-28 | 4.2 | 4.05 | 4.13 | 4.14 | 448200.0 | 4.14 |
| 2021-01-27 | 4.33 | 4.08 | 4.3 | 4.2 | 771800.0 | 4.2 |
| 2021-01-26 | 4.49 | 4.38 | 4.49 | 4.47 | 559100.0 | 4.47 |
| 2021-01-25 | 4.55 | 4.31 | 4.51 | 4.54 | 592400.0 | 4.54 |
| 2021-01-22 | 4.7 | 4.54 | 4.7 | 4.61 | 241300.0 | 4.61 |
| 2021-01-21 | 4.68 | 4.38 | 4.43 | 4.65 | 338400.0 | 4.65 |
| 2021-01-20 | 5.03 | 4.25 | 5.03 | 4.53 | 1129700.0 | 4.53 |
| 2021-01-19 | 5.09 | 4.56 | 4.56 | 4.94 | 1178300.0 | 4.94 |
| 2021-01-15 | 4.51 | 4.26 | 4.35 | 4.36 | 493000.0 | 4.36 |
| 2021-01-14 | 4.45 | 4.21 | 4.36 | 4.34 | 703500.0 | 4.34 |
| 2021-01-13 | 4.53 | 4.04 | 4.05 | 4.27 | 2410200.0 | 4.27 |
| 2021-01-12 | 4.1 | 4.01 | 4.05 | 4.05 | 265800.0 | 4.05 |
| 2021-01-11 | 4.16 | 3.95 | 4.0 | 4.04 | 347200.0 | 4.04 |
| 2021-01-08 | 4.13 | 3.96 | 4.03 | 4.0 | 530300.0 | 4.0 |
| 2021-01-07 | 4.04 | 3.93 | 3.96 | 3.97 | 280500.0 | 3.97 |
| 2021-01-06 | 4.08 | 3.88 | 4.05 | 3.93 | 374900.0 | 3.93 |
| 2021-01-05 | 4.12 | 3.9 | 4.11 | 4.04 | 434900.0 | 4.04 |
| 2021-01-04 | 4.1 | 3.75 | 3.81 | 4.06 | 652100.0 | 4.06 |
| 2020-12-31 | 3.98 | 3.73 | 3.95 | 3.81 | 613100.0 | 3.81 |
| 2020-12-30 | 3.92 | 3.78 | 3.84 | 3.81 | 386000.0 | 3.81 |
| 2020-12-29 | 3.95 | 3.71 | 3.94 | 3.84 | 550000.0 | 3.84 |
| 2020-12-28 | 4.09 | 3.95 | 4.03 | 3.98 | 480800.0 | 3.98 |
| 2020-12-24 | 4.18 | 4.09 | 4.1 | 4.13 | 150100.0 | 4.13 |
| 2020-12-23 | 4.2 | 4.04 | 4.16 | 4.09 | 515600.0 | 4.09 |
| 2020-12-22 | 4.21 | 4.09 | 4.15 | 4.21 | 181000.0 | 4.21 |
| 2020-08-17 | 5.75 | 5.32 | 5.7 | 5.43 | 7870900.0 | 5.43 |
| 2020-08-14 | 5.75 | 5.14 | 5.6 | 5.27 | 16201900.0 | 5.27 |
| 2020-08-13 | 6.29 | 5.6 | 5.77 | 5.88 | 26682700.0 | 5.88 |
| 2020-08-12 | 7.93 | 7.38 | 7.9 | 7.5 | 25549100.0 | 7.5 |
| 2020-08-11 | 8.4 | 7.6 | 8.3 | 7.77 | 13968900.0 | 7.77 |
| 2020-08-10 | 8.71 | 8.3 | 8.7 | 8.6 | 8020500.0 | 8.6 |
| 2020-08-07 | 8.95 | 8.39 | 8.9 | 8.7 | 9579500.0 | 8.7 |
| 2020-08-06 | 9.67 | 8.2 | 8.7 | 8.98 | 24230500.0 | 8.98 |
| 2020-08-05 | 9.5 | 8.8 | 9.15 | 8.95 | 15483200.0 | 8.95 |
| 2020-08-04 | 9.79 | 8.34 | 8.34 | 8.81 | 31884600.0 | 8.81 |
| 2020-08-03 | 8.31 | 7.86 | 8.2 | 8.25 | 9302200.0 | 8.25 |
| 2020-07-31 | 8.17 | 7.8 | 7.9 | 8.03 | 7931800.0 | 8.03 |
| 2020-07-30 | 8.32 | 7.71 | 8.0 | 7.8 | 9603300.0 | 7.8 |
| 2020-07-29 | 8.49 | 7.56 | 7.62 | 8.01 | 28271600.0 | 8.01 |
| 2020-07-28 | 7.75 | 7.45 | 7.61 | 7.68 | 5343500.0 | 7.68 |
| 2020-07-27 | 8.04 | 7.52 | 8.0 | 7.61 | 6801500.0 | 7.61 |
| 2020-07-24 | 7.8 | 7.2 | 7.64 | 7.5 | 6188700.0 | 7.5 |
| 2020-07-23 | 8.0 | 7.55 | 7.91 | 7.7 | 6617400.0 | 7.7 |
| 2020-07-22 | 8.29 | 7.8 | 8.29 | 7.97 | 8639900.0 | 7.97 |
| 2020-07-21 | 8.6 | 7.33 | 7.53 | 8.14 | 20796100.0 | 8.14 |
| 2020-07-20 | 7.84 | 7.4 | 7.67 | 7.63 | 9178200.0 | 7.63 |
| 2020-07-17 | 7.83 | 7.6 | 7.7 | 7.69 | 8203700.0 | 7.69 |
| 2020-07-16 | 7.99 | 7.6 | 7.86 | 7.93 | 9116000.0 | 7.93 |
| 2020-07-15 | 8.2 | 7.1 | 7.3 | 7.95 | 17623100.0 | 7.95 |
| 2020-07-14 | 7.45 | 7.05 | 7.4 | 7.25 | 16720100.0 | 7.25 |
| 2020-07-13 | 8.07 | 7.6 | 8.0 | 7.69 | 17993300.0 | 7.69 |
| 2020-07-10 | 8.4 | 8.0 | 8.32 | 8.21 | 11852100.0 | 8.21 |
| 2020-07-09 | 9.0 | 8.2 | 8.99 | 8.52 | 19488300.0 | 8.52 |
| 2020-07-08 | 9.45 | 8.31 | 9.22 | 9.0 | 40995500.0 | 9.0 |
| 2020-07-07 | 8.2 | 7.71 | 7.9 | 7.86 | 20266800.0 | 7.86 |
| 2020-07-06 | 9.1 | 8.3 | 8.68 | 8.6 | 27338000.0 | 8.6 |
| 2020-07-02 | 10.4 | 9.18 | 10.1 | 9.3 | 48964700.0 | 9.3 |
| 2020-07-01 | 10.0 | 8.17 | 9.71 | 9.0 | 71937800.0 | 9.0 |
| 2020-06-30 | 11.7 | 10.3 | 11.3 | 11.1 | 47755800.0 | 11.1 |
| 2020-06-29 | 14.4 | 10.6 | 12.7 | 12.0 | 88566700.0 | 12.0 |
| 2020-06-26 | 11.8 | 10.2 | 10.7 | 11.6 | 53976400.0 | 11.6 |
| 2020-06-25 | 14.0 | 9.91 | 10.8 | 12.6 | 221856400.0 | 12.6 |
| 2020-06-24 | 9.19 | 7.75 | 8.98 | 8.63 | 82849800.0 | 8.63 |
| 2020-06-23 | 13.5 | 7.21 | 11.5 | 8.2 | 332144300.0 | 8.2 |