Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.120 1.160 1.080 1.120 59,777 +0.00(+0.00%)
Oct 30, 2017 1.110 1.160 1.100 1.120 48,342 +0.01(+0.90%)
Oct 27, 2017 1.120 1.160 1.110 1.110 43,236 +0.00(+0.00%)
Oct 26, 2017 1.080 1.150 1.080 1.110 47,676 +0.03(+2.78%)
Oct 25, 2017 1.170 1.170 1.080 1.080 14,465 -0.07(-6.09%)
Oct 24, 2017 1.080 1.150 1.080 1.150 3,280 +0.02(+1.77%)
Oct 23, 2017 1.095 1.130 1.080 1.130 21,996 +0.05(+4.63%)
Oct 20, 2017 1.120 1.140 1.050 1.080 17,622 -0.05(-4.85%)
Oct 19, 2017 1.200 1.200 1.060 1.135 21,401 -0.00(-0.44%)
Oct 18, 2017 1.060 1.140 1.060 1.140 8,150 +0.08(+7.55%)
Oct 17, 2017 1.030 1.060 1.030 1.060 11,159 +0.00(+0.00%)
Oct 16, 2017 1.090 1.130 1.045 1.060 42,770 -0.03(-2.75%)
Oct 13, 2017 1.030 1.090 1.030 1.090 98,421 +0.06(+5.83%)
Oct 12, 2017 0.9700 1.030 0.9700 1.030 8,832 +0.01(+1.00%)
Oct 11, 2017 1.010 1.020 0.9950 1.020 28,821 -0.01(-0.99%)
Oct 10, 2017 1.000 1.030 1.000 1.030 6,085 +0.00(+0.00%)
Oct 09, 2017 1.020 1.030 0.9800 1.030 32,035 +0.01(+0.98%)
Oct 06, 2017 1.020 1.030 0.9700 1.020 15,179 -0.01(-0.97%)
Oct 05, 2017 1.035 1.035 1.010 1.030 12,686 +0.01(+0.98%)
Oct 04, 2017 1.035 1.050 1.020 1.020 8,828 -0.01(-0.97%)
Oct 03, 2017 1.000 1.030 0.9700 1.030 51,888 +0.02(+1.98%)
Oct 02, 2017 1.000 1.040 1.000 1.010 7,458 +0.00(+0.00%)
Sep 29, 2017 1.000 1.010 0.9800 1.010 10,543 +0.01(+0.50%)
Sep 28, 2017 1.000 1.005 1.000 1.005 12,130 +0.00(+0.50%)
Sep 27, 2017 0.9910 1.010 0.9800 1.000 26,617 +0.01(+0.91%)
Sep 26, 2017 0.9800 0.9910 0.9700 0.9910 21,528 -0.01(-0.90%)
Sep 25, 2017 0.9700 1.000 0.9700 1.000 31,760 +0.00(+0.00%)
Sep 22, 2017 1.000 1.000 0.9700 1.000 26,999 +0.02(+1.52%)
Sep 21, 2017 1.000 1.000 0.9620 0.9850 6,573 +0.00(+0.41%)
Sep 20, 2017 0.9900 0.9950 0.9810 0.9810 55,372 -0.01(-0.91%)
Sep 19, 2017 1.000 1.000 0.9600 0.9900 23,645 -0.01(-1.00%)
Sep 18, 2017 0.9550 1.005 0.9550 1.000 12,062 -0.01(-0.99%)
Sep 15, 2017 1.010 1.020 0.9800 1.010 40,150 -0.01(-0.98%)
Sep 14, 2017 0.9300 1.020 0.9300 1.020 25,870 +0.04(+4.08%)
Sep 13, 2017 1.010 1.010 0.9600 0.9800 18,185 -0.02(-2.00%)
Sep 12, 2017 1.020 1.020 1.000 1.000 18,500 -0.01(-0.99%)
Sep 11, 2017 1.000 1.050 1.000 1.010 26,517 -0.04(-3.81%)
Sep 08, 2017 0.9800 1.050 0.9800 1.050 23,930 +0.01(+0.96%)
Sep 07, 2017 1.020 1.040 0.9800 1.040 16,825 +0.00(+0.00%)
Sep 06, 2017 1.000 1.040 0.9701 1.040 44,799 +0.01(+0.97%)
Sep 05, 2017 1.060 1.100 1.000 1.030 44,936 -0.03(-2.83%)
Sep 01, 2017 1.000 1.080 1.000 1.060 35,697 +0.06(+6.00%)
Aug 31, 2017 1.090 1.150 0.9800 1.000 95,585 +0.00(+0.00%)
Aug 30, 2017 1.120 1.120 0.9950 1.000 99,170 -0.12(-10.71%)
Aug 29, 2017 1.130 1.130 1.100 1.120 69,560 -0.01(-0.88%)
Aug 28, 2017 1.210 1.210 1.100 1.130 32,243 -0.08(-6.61%)
Aug 25, 2017 1.210 1.210 1.080 1.210 168,338 +0.01(+0.83%)
Aug 24, 2017 1.210 1.240 1.190 1.200 17,581 -0.01(-0.83%)
Aug 23, 2017 1.220 1.250 1.160 1.210 26,964 -0.01(-0.82%)
Aug 22, 2017 1.220 1.220 1.160 1.220 9,020 +0.03(+2.52%)
Aug 21, 2017 1.184 1.220 1.180 1.190 5,072 -0.03(-2.14%)
Aug 18, 2017 1.200 1.220 1.160 1.216 28,942 -0.01(-0.73%)
Aug 17, 2017 1.210 1.225 1.190 1.225 35,714 -0.00(-0.41%)
Aug 16, 2017 1.220 1.240 1.210 1.230 9,610 -0.02(-1.60%)
Aug 15, 2017 1.250 1.260 1.226 1.250 52,481 +0.00(+0.00%)
Aug 14, 2017 1.249 1.250 1.240 1.250 11,273 -0.02(-1.57%)
Aug 11, 2017 1.210 1.300 1.210 1.270 8,756 +0.05(+4.10%)
Aug 10, 2017 1.210 1.220 1.205 1.220 42,670 +0.00(+0.00%)
Aug 09, 2017 1.270 1.270 1.210 1.220 38,497 -0.03(-2.40%)
Aug 08, 2017 1.250 1.280 1.250 1.250 26,501 +0.03(+2.46%)
Aug 07, 2017 1.250 1.250 1.220 1.220 4,053 -0.03(-2.40%)
Aug 04, 2017 1.230 1.270 1.220 1.250 40,132 -0.01(-0.79%)
Aug 03, 2017 1.240 1.265 1.220 1.260 16,937 -0.01(-0.79%)
Aug 02, 2017 1.250 1.270 1.240 1.270 28,874 +0.02(+2.01%)
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.