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 (%)
Oct 31, 2022 0.1960 0.1990 0.1605 0.1681 303,390 -0.02(-12.72%)
Oct 28, 2022 0.1926 0.1926 0.1926 0.1926 825 +0.00(+0.31%)
Oct 27, 2022 0.1960 0.1999 0.1920 0.1920 1,550 +0.00(+0.00%)
Oct 26, 2022 0.1940 0.1999 0.1920 0.1920 8,223 -0.01(-2.54%)
Oct 25, 2022 0.1970 0.1970 0.1970 0.1970 250 -0.00(-1.50%)
Oct 24, 2022 0.2000 0 +0.00(+0.00%)
Oct 21, 2022 0.1984 0.2000 0.1960 0.2000 128,164 +0.01(+2.56%)
Oct 20, 2022 0.1940 0.1950 0.1940 0.1950 6,000 +0.01(+3.72%)
Oct 18, 2022 0.1880 12 +0.00(+0.00%)
Oct 17, 2022 0.1916 0.1916 0.1880 0.1880 500 -0.01(-2.59%)
Oct 14, 2022 0.1930 0.1930 0.1930 0.1930 5,571 +0.00(+1.58%)
Oct 13, 2022 0.1900 0.1999 0.1800 0.1900 19,736 -0.01(-4.95%)
Oct 12, 2022 0.1750 0.1999 0.1750 0.1999 6,350 +0.00(+0.00%)
Oct 11, 2022 0.1952 0.1999 0.1750 0.1999 12,700 +0.00(+2.41%)
Oct 10, 2022 0.1875 0.1952 0.1875 0.1952 2,000 +0.00(+0.10%)
Oct 07, 2022 0.1950 0.1950 0.1950 0.1950 17,100 -0.00(-0.10%)
Oct 06, 2022 0.1975 0.1975 0.1952 0.1952 220 +0.00(+0.10%)
Oct 05, 2022 0.1950 0.1950 0.1950 0.1950 260 -0.00(-2.45%)
Oct 04, 2022 0.1950 0.1999 0.1805 0.1999 7,730 +0.00(+0.00%)
Oct 03, 2022 0.1900 0.1999 0.1900 0.1999 954 -0.00(-0.05%)
Sep 30, 2022 0.2099 0.2099 0.2000 0.2000 20,730 -0.01(-4.72%)
Sep 29, 2022 0.2099 0.2099 0.2099 0.2099 10,000 +0.00(+0.00%)
Sep 28, 2022 0.2050 0.2099 0.2050 0.2099 14,550 +0.01(+4.90%)
Sep 27, 2022 0.2170 0.2170 0.2001 0.2001 193,695 -0.01(-5.17%)
Sep 26, 2022 0.2199 0.2199 0.2110 0.2110 176,825 -0.00(-2.09%)
Sep 23, 2022 0.2155 0.2155 0.2155 0.2155 200 -0.00(-1.91%)
Sep 22, 2022 0.2101 0.2199 0.2101 0.2197 11,675 -0.00(-0.09%)
Sep 21, 2022 0.2122 0.2199 0.2101 0.2199 10,500 +0.00(+0.00%)
Sep 20, 2022 0.2199 0.2199 0.2199 0.2199 10,026 +0.01(+3.73%)
Sep 19, 2022 0.2298 0.2300 0.2120 0.2120 180,726 -0.02(-7.79%)
Sep 16, 2022 0.2299 0.2299 0.2215 0.2299 10,600 +0.00(+0.00%)
Sep 15, 2022 0.2299 0.2299 0.2299 0.2299 6,210 +0.01(+3.93%)
Sep 14, 2022 0.2300 0.2350 0.2212 0.2212 384,225 -0.01(-5.02%)
Sep 13, 2022 0.2276 0.2329 0.2201 0.2329 279,030 +0.01(+5.86%)
Sep 12, 2022 0.2298 0.2298 0.2200 0.2200 212,326 -0.01(-4.18%)
Sep 09, 2022 0.2300 0.2300 0.2283 0.2296 514,725 +0.00(+0.70%)
Sep 08, 2022 0.2150 0.2300 0.2050 0.2280 372,340 +0.02(+8.62%)
Sep 07, 2022 0.2010 0.2099 0.2000 0.2099 371,994 -0.00(-2.19%)
Sep 06, 2022 0.2101 0.2190 0.2101 0.2146 28,481 -0.02(-6.66%)
Sep 02, 2022 0.2099 0.2300 0.2001 0.2299 114,685 +0.02(+12.15%)
Sep 01, 2022 0.2099 0.2099 0.2050 0.2050 692 +0.00(+2.50%)
Aug 31, 2022 0.1999 0.2000 0.1901 0.2000 29,962 +0.00(+0.00%)
Aug 30, 2022 0.2000 0.2000 0.2000 0.2000 10,351 +0.00(+0.00%)
Aug 29, 2022 0.1950 0.2000 0.1901 0.2000 78,302 +0.00(+1.06%)
Aug 26, 2022 0.2000 0.2000 0.1901 0.1979 21,000 -0.00(-1.05%)
Aug 25, 2022 0.2065 0.2090 0.1901 0.2000 101,175 -0.01(-4.31%)
Aug 24, 2022 0.2040 0.2199 0.1901 0.2090 348,486 +0.00(+0.48%)
Aug 23, 2022 0.1951 0.2100 0.1951 0.2080 82,704 +0.01(+4.00%)
Aug 22, 2022 0.2000 0.2000 0.2000 0.2000 1,004 +0.00(+0.00%)
Aug 19, 2022 0.2102 0.2151 0.2000 0.2000 335,405 -0.02(-9.05%)
Aug 18, 2022 0.2101 0.2199 0.2100 0.2199 27,500 +0.00(+0.00%)
Aug 17, 2022 0.2160 0.2200 0.2101 0.2199 37,215 -0.01(-4.39%)
Aug 16, 2022 0.2201 0.2300 0.2152 0.2300 68,395 +0.00(+0.00%)
Aug 15, 2022 0.2345 0.2357 0.2201 0.2300 67,416 +0.01(+4.55%)
Aug 12, 2022 0.2051 0.2200 0.2001 0.2200 190,881 +0.01(+4.76%)
Aug 11, 2022 0.2100 0.2121 0.2000 0.2100 156,594 +0.00(+0.29%)
Aug 10, 2022 0.1976 0.2094 0.1976 0.2094 50,080 +0.01(+4.18%)
Aug 09, 2022 0.1951 0.2094 0.1951 0.2010 135,112 +0.00(+0.50%)
Aug 08, 2022 0.1976 0.2050 0.1951 0.2000 34,668 +0.00(+0.00%)
Aug 05, 2022 0.1976 0.2000 0.1976 0.2000 4,645 +0.00(+1.21%)
Aug 04, 2022 0.2000 0.2000 0.1953 0.1976 3,310 -0.00(-1.20%)
Aug 03, 2022 0.1987 0.2000 0.1975 0.2000 77,150 +0.00(+1.52%)
Aug 02, 2022 0.1970 0.1970 0.1960 0.1970 35,500 +0.00(+0.00%)
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.