Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Bioscience (OP: PURE )

0.0749 +0.0099 (+15.23%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 17, 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 (%)
Jan 31, 2020 0.4200 0.4950 0.3900 0.4425 172,300 +0.03(+7.43%)
Jan 30, 2020 0.3350 0.4499 0.3350 0.4119 7,130 +0.08(+23.69%)
Jan 29, 2020 0.3650 0.3899 0.3300 0.3330 25,677 -0.03(-8.77%)
Jan 28, 2020 0.3850 0.4050 0.3650 0.3650 43,025 +0.01(+2.82%)
Jan 27, 2020 0.3800 0.4100 0.3500 0.3550 173,834 -0.03(-6.58%)
Jan 24, 2020 0.3298 0.4200 0.3298 0.3800 205,900 +0.05(+15.22%)
Jan 23, 2020 0.3150 0.3299 0.3000 0.3298 61,613 +0.03(+9.93%)
Jan 22, 2020 0.3100 0.3100 0.2900 0.3000 22,259 -0.01(-3.19%)
Jan 21, 2020 0.2950 0.3100 0.2801 0.3099 17,528 +0.00(+0.00%)
Jan 17, 2020 0.2800 0.3099 0.2800 0.3099 48,400 +0.03(+10.68%)
Jan 16, 2020 0.2900 0.3000 0.2800 0.2800 35,008 +0.00(+0.00%)
Jan 15, 2020 0.2850 0.2850 0.2800 0.2800 4,363 -0.00(-1.75%)
Jan 14, 2020 0.2850 0.2850 0.2850 80 +0.00(+0.00%)
Jan 13, 2020 0.2800 0.2850 0.2800 0.2850 33,699 +0.00(+1.79%)
Jan 10, 2020 0.2850 0.2900 0.2800 0.2800 48,700 -0.01(-3.45%)
Jan 09, 2020 0.2950 0.3000 0.2800 0.2900 10,856 +0.01(+3.20%)
Jan 08, 2020 0.2905 0.3000 0.2810 0.2810 2,800 +0.00(+0.00%)
Jan 07, 2020 0.3000 0.3000 0.2810 0.2810 11,266 +0.00(+0.36%)
Jan 06, 2020 0.2800 0.2800 0.2800 16 +0.00(+0.00%)
Jan 03, 2020 0.2950 0.3000 0.2800 0.2800 2,400 -0.01(-3.45%)
Jan 02, 2020 0.2900 0.3000 0.2800 0.2900 4,463 +0.00(+0.00%)
Dec 31, 2019 0.3099 0.3099 0.2760 0.2900 192,500 +0.01(+1.75%)
Dec 30, 2019 0.2900 0.2900 0.2850 0.2850 37,844 -0.01(-1.72%)
Dec 27, 2019 0.2800 0.2900 0.2800 0.2900 52,700 +0.00(+0.87%)
Dec 26, 2019 0.2800 0.2875 0.2800 0.2875 12,625 +0.01(+2.68%)
Dec 24, 2019 0.3000 0.3000 0.2800 0.2800 27,100 +0.00(+0.00%)
Dec 23, 2019 0.2900 0.2990 0.2760 0.2800 62,337 -0.01(-5.08%)
Dec 20, 2019 0.2910 0.2990 0.2900 0.2950 734,600 -0.01(-1.67%)
Dec 19, 2019 0.2899 0.3000 0.2899 0.3000 162,917 +0.02(+7.14%)
Dec 18, 2019 0.2850 0.2900 0.2800 0.2800 20,241 +0.00(+0.00%)
Dec 17, 2019 0.2800 0.2900 0.2800 0.2800 40,342 +0.00(+0.00%)
Dec 16, 2019 0.2810 0.2900 0.2800 0.2800 45,154 -0.01(-3.45%)
Dec 13, 2019 0.2650 0.2900 0.2650 0.2900 27,900 +0.01(+3.57%)
Dec 12, 2019 0.2810 0.2850 0.2800 0.2800 24,686 -0.01(-1.93%)
Dec 11, 2019 0.2950 0.2950 0.2810 0.2855 11,525 -0.00(-1.55%)
Dec 10, 2019 0.2705 0.2900 0.2705 0.2900 580 +0.02(+7.01%)
Dec 09, 2019 0.2710 0.2710 0.2710 0.2710 11,040 -0.02(-6.55%)
Dec 06, 2019 0.2850 0.2900 0.2850 0.2900 8,300 -0.01(-3.33%)
Dec 05, 2019 0.2850 0.3097 0.2710 0.3000 95,700 +0.02(+5.26%)
Dec 04, 2019 0.2775 0.2850 0.2700 0.2850 6,357 +0.01(+5.56%)
Dec 03, 2019 0.2700 0.2700 0.2700 0.2700 1,150 +0.00(+0.00%)
Dec 02, 2019 0.2699 0.2708 0.2600 0.2700 44,780 -0.01(-5.26%)
Nov 29, 2019 0.2800 0.2900 0.2600 0.2850 34,000 +0.00(+1.79%)
Nov 27, 2019 0.2900 0.2900 0.2800 0.2800 19,400 -0.00(-1.75%)
Nov 26, 2019 0.2555 0.2850 0.2555 0.2850 34,824 +0.00(+1.79%)
Nov 25, 2019 0.2600 0.2800 0.2555 0.2800 47,325 +0.02(+9.59%)
Nov 22, 2019 0.2500 0.2600 0.2500 0.2555 3,200 +0.01(+2.20%)
Nov 21, 2019 0.2600 0.2650 0.2000 0.2500 202,750 -0.01(-3.85%)
Nov 20, 2019 0.2600 0.2600 0.2600 0.2600 662 +0.00(+0.00%)
Nov 19, 2019 0.2650 0.2725 0.2600 0.2600 47,728 -0.01(-1.89%)
Nov 18, 2019 0.2725 0.2800 0.2600 0.2650 23,197 +0.00(+0.00%)
Nov 15, 2019 0.2700 0.2760 0.2600 0.2650 101,100 -0.01(-3.21%)
Nov 14, 2019 0.2700 0.2738 0.2600 0.2738 17,855 +0.00(+1.41%)
Nov 13, 2019 0.2600 0.2800 0.2600 0.2700 23,850 -0.00(-0.04%)
Nov 12, 2019 0.2700 0.2750 0.2700 0.2701 13,220 -0.01(-3.54%)
Nov 11, 2019 0.2520 0.2999 0.2520 0.2800 25,222 -0.02(-6.64%)
Nov 08, 2019 0.2450 0.3097 0.2450 0.2999 37,400 +0.04(+16.69%)
Nov 07, 2019 0.2600 0.3098 0.2500 0.2570 160,450 +0.01(+2.80%)
Nov 06, 2019 0.2500 0.2580 0.2500 0.2500 32,460 +0.00(+0.00%)
Nov 05, 2019 0.2500 0.2500 0.2500 0.2500 191 +0.00(+0.00%)
Nov 04, 2019 0.2500 0.2500 0.2500 0.2500 287 -0.01(-1.96%)
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.