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

Pure Bioscience (OP: PURE )

0.0650 -0.0022 (-3.27%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 14, 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 (%)
Oct 31, 2018 0.5400 0.5400 0.5000 0.5000 11,111 +0.01(+1.01%)
Oct 30, 2018 0.5400 0.5400 0.4950 0.4950 38,840 -0.05(-8.33%)
Oct 29, 2018 0.6000 0.6000 0.5400 0.5400 7,816 -0.03(-5.26%)
Oct 26, 2018 0.4000 0.6000 0.4000 0.5700 91,700 +0.17(+42.50%)
Oct 25, 2018 0.4700 0.5900 0.3900 0.4000 128,446 -0.07(-14.89%)
Oct 24, 2018 0.4800 0.4800 0.4404 0.4700 33,103 +0.03(+6.33%)
Oct 23, 2018 0.4800 0.4880 0.4420 0.4420 59,219 -0.04(-8.87%)
Oct 22, 2018 0.4600 0.5160 0.4600 0.4850 16,571 -0.02(-3.00%)
Oct 19, 2018 0.5000 0.5298 0.5000 0.5000 38,300 +0.02(+3.20%)
Oct 18, 2018 0.5400 0.5500 0.4832 0.4845 39,158 -0.09(-14.96%)
Oct 17, 2018 0.5300 0.5700 0.5201 0.5697 33,722 -0.00(-0.05%)
Oct 16, 2018 0.5600 0.5800 0.5100 0.5700 84,477 +0.01(+1.79%)
Oct 15, 2018 0.5552 0.5700 0.5270 0.5600 16,380 +0.02(+3.34%)
Oct 12, 2018 0.5744 0.5800 0.5405 0.5419 6,600 +0.00(+0.80%)
Oct 11, 2018 0.5400 0.6000 0.5300 0.5376 36,943 -0.00(-0.44%)
Oct 10, 2018 0.5300 0.5400 0.5300 0.5400 2,179 +0.00(+0.00%)
Oct 09, 2018 0.5300 0.5405 0.5300 0.5400 4,250 -0.01(-1.82%)
Oct 08, 2018 0.5326 0.5500 0.5300 0.5500 34,134 -0.02(-3.51%)
Oct 05, 2018 0.5900 0.5900 0.5500 0.5700 8,600 +0.00(+0.00%)
Oct 04, 2018 0.5900 0.5900 0.5500 0.5700 24,607 +0.00(+0.00%)
Oct 03, 2018 0.5900 0.5900 0.5200 0.5700 48,416 -0.03(-5.00%)
Oct 02, 2018 0.6250 0.6500 0.5800 0.6000 58,572 -0.05(-7.69%)
Oct 01, 2018 0.5200 0.6500 0.5200 0.6500 31,687 +0.14(+27.45%)
Sep 28, 2018 0.5414 0.5500 0.5100 0.5100 107,600 -0.07(-12.07%)
Sep 27, 2018 0.5500 0.6000 0.5250 0.5800 41,636 -0.01(-2.34%)
Sep 26, 2018 0.5900 0.5980 0.5501 0.5939 12,346 +0.00(+0.66%)
Sep 25, 2018 0.5810 0.6000 0.5700 0.5900 18,096 -0.01(-1.67%)
Sep 24, 2018 0.6600 0.6600 0.5800 0.6000 38,892 -0.04(-5.96%)
Sep 21, 2018 0.6100 0.6500 0.6100 0.6380 43,200 +0.01(+1.43%)
Sep 20, 2018 0.6660 0.6900 0.5950 0.6290 31,826 -0.02(-3.47%)
Sep 19, 2018 0.6900 0.6900 0.6000 0.6516 28,693 -0.01(-1.27%)
Sep 18, 2018 0.6900 0.6900 0.6460 0.6600 6,567 -0.03(-4.33%)
Sep 17, 2018 0.7000 0.7000 0.6321 0.6899 13,384 +0.06(+9.51%)
Sep 14, 2018 0.5905 0.6300 0.5905 0.6300 21,000 -0.02(-2.33%)
Sep 13, 2018 0.6900 0.6900 0.6300 0.6450 15,022 -0.04(-6.52%)
Sep 12, 2018 0.7000 0.7000 0.6600 0.6900 40,869 +0.06(+9.52%)
Sep 11, 2018 0.6500 0.6900 0.5840 0.6300 48,969 -0.02(-3.08%)
Sep 10, 2018 0.5780 0.6500 0.5700 0.6500 74,941 +0.07(+12.07%)
Sep 07, 2018 0.5800 0.5800 0.5800 0.5800 700 +0.00(+0.00%)
Sep 06, 2018 0.5800 0.5800 0.5710 0.5800 6,882 +0.00(+0.00%)
Sep 05, 2018 0.6200 0.6200 0.5800 0.5800 20,047 -0.04(-7.19%)
Sep 04, 2018 0.5700 0.6500 0.5700 0.6249 65,475 +0.03(+5.90%)
Aug 31, 2018 0.5901 0.5901 0.5901 0 +0.01(+0.87%)
Aug 30, 2018 0.5700 0.5900 0.5700 0.5850 13,242 -0.01(-0.85%)
Aug 29, 2018 0.6000 0.6100 0.5900 0.5900 15,300 -0.01(-0.84%)
Aug 28, 2018 0.5823 0.6000 0.5520 0.5950 29,983 +0.01(+2.18%)
Aug 27, 2018 0.6300 0.6300 0.5822 0.5823 51,586 -0.05(-7.57%)
Aug 24, 2018 0.6650 0.6650 0.5510 0.6300 38,900 -0.02(-3.08%)
Aug 23, 2018 0.6300 0.6500 0.5700 0.6500 33,339 +0.05(+8.33%)
Aug 22, 2018 0.6250 0.6300 0.5600 0.6000 40,243 +0.00(+0.67%)
Aug 21, 2018 0.5800 0.6300 0.5210 0.5960 77,498 +0.03(+4.76%)
Aug 20, 2018 0.5160 0.5790 0.5160 0.5689 54,086 +0.06(+11.20%)
Aug 17, 2018 0.5100 0.5601 0.4750 0.5116 153,200 -0.01(-1.62%)
Aug 16, 2018 0.5400 0.5400 0.4751 0.5200 44,598 +0.00(+0.00%)
Aug 15, 2018 0.4700 0.5200 0.4700 0.5200 17,077 +0.02(+4.21%)
Aug 14, 2018 0.4950 0.5000 0.4520 0.4990 76,509 +0.00(+0.81%)
Aug 13, 2018 0.5200 0.5200 0.3840 0.4950 97,778 -0.05(-8.33%)
Aug 10, 2018 0.5350 0.5400 0.5200 0.5400 36,300 +0.00(+0.00%)
Aug 09, 2018 0.5305 0.5400 0.5300 0.5400 11,115 +0.00(+0.00%)
Aug 08, 2018 0.5100 0.5600 0.5100 0.5400 46,680 -0.01(-1.82%)
Aug 07, 2018 0.5500 0.5560 0.5500 0.5500 24,100 +0.00(+0.00%)
Aug 06, 2018 0.5850 0.5900 0.5500 0.5500 14,025 -0.00(-0.36%)
Aug 03, 2018 0.5800 0.5900 0.5520 0.5520 21,700 -0.03(-4.83%)
Aug 02, 2018 0.5600 0.5800 0.5500 0.5800 16,550 +0.02(+3.57%)
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.