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: 10:33 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 (%)
Nov 30, 2023 0.1140 0.1180 0.1065 0.1180 25,787 +0.00(+0.00%)
Nov 29, 2023 0.1100 0.1180 0.1100 0.1180 40,100 +0.01(+7.27%)
Nov 28, 2023 0.1065 0.1180 0.1065 0.1100 43,479 +0.00(+0.00%)
Nov 27, 2023 0.1100 0.1100 0.1100 0.1100 2,500 -0.01(-5.98%)
Nov 24, 2023 0.1150 0.1170 0.1150 0.1170 22,700 +0.01(+9.86%)
Nov 22, 2023 0.1101 0.1169 0.1065 0.1065 11,952 -0.00(-0.93%)
Nov 21, 2023 0.1060 0.1157 0.1060 0.1075 17,375 -0.01(-7.09%)
Nov 20, 2023 0.1100 0.1157 0.1100 0.1157 10,108 +0.01(+8.13%)
Nov 17, 2023 0.1037 0.1100 0.1037 0.1070 4,193 +0.00(+1.42%)
Nov 16, 2023 0.1073 0.1100 0.1055 0.1055 2,388 +0.00(+2.13%)
Nov 15, 2023 0.1055 0.1100 0.1010 0.1033 11,216 -0.01(-6.09%)
Nov 14, 2023 0.1100 0.1100 0.1010 0.1100 90,122 +0.01(+8.91%)
Nov 13, 2023 0.1165 0.1165 0.1010 0.1010 41,392 -0.02(-14.33%)
Nov 10, 2023 0.1050 0.1179 0.1050 0.1179 10,200 +0.02(+16.62%)
Nov 09, 2023 0.1090 0.1179 0.1011 0.1011 9,900 -0.01(-9.57%)
Nov 08, 2023 0.1005 0.1170 0.1005 0.1118 46,000 +0.00(+2.57%)
Nov 07, 2023 0.1005 0.1090 0.1005 0.1090 17,308 +0.01(+9.00%)
Nov 06, 2023 0.0976 0.1000 0.0976 0.1000 10,200 +0.00(+0.00%)
Nov 03, 2023 0.0952 0.1000 0.0952 0.1000 7,250 +0.00(+4.93%)
Nov 02, 2023 0.0850 0.0953 0.0820 0.0953 16,787 +0.01(+16.22%)
Nov 01, 2023 0.1000 0.1000 0.0820 0.0820 13,150 +0.00(+1.23%)
Oct 31, 2023 0.1000 0.1000 0.0810 0.0810 39,070 -0.02(-19.00%)
Oct 30, 2023 0.1010 0.1170 0.0905 0.1000 87,017 -0.00(-1.96%)
Oct 27, 2023 0.1010 0.1170 0.1010 0.1020 15,199 +0.00(+0.99%)
Oct 26, 2023 0.1058 0.1058 0.1010 0.1010 1,000 +0.00(+0.00%)
Oct 25, 2023 0.1010 0.1010 0.1010 0.1010 2,000 +0.01(+5.21%)
Oct 24, 2023 0.1170 0.1170 0.0960 0.0960 15,306 -0.01(-4.95%)
Oct 23, 2023 0.1010 0.1010 0.1010 0.1010 2,525 -0.01(-8.10%)
Oct 20, 2023 0.1030 0.1180 0.1010 0.1099 16,537 -0.00(-0.09%)
Oct 19, 2023 0.1083 0.1180 0.1050 0.1100 23,066 +0.00(+1.57%)
Oct 18, 2023 0.1000 0.1180 0.1000 0.1083 17,599 +0.01(+6.07%)
Oct 17, 2023 0.1100 0.1100 0.1021 0.1021 35,438 -0.00(-2.76%)
Oct 16, 2023 0.1050 0.1180 0.1050 0.1050 14,212 -0.01(-11.02%)
Oct 13, 2023 0.1170 0.1180 0.1170 0.1180 27,000 +0.00(+0.00%)
Oct 12, 2023 0.1180 0.1180 0.1180 0.1180 28,000 +0.01(+7.27%)
Oct 11, 2023 0.0960 0.1100 0.0960 0.1100 19,012 +0.01(+5.77%)
Oct 10, 2023 0.1040 0.1040 0.1040 0.1040 2,737 -0.01(-9.80%)
Oct 09, 2023 0.1040 0.1153 0.1040 0.1153 12,756 +0.01(+4.82%)
Oct 06, 2023 0.1040 0.1100 0.1040 0.1100 17,222 +0.01(+5.77%)
Oct 05, 2023 0.1197 0.1197 0.1040 0.1040 36,844 -0.01(-12.61%)
Oct 04, 2023 0.1110 0.1190 0.1110 0.1190 37,529 +0.00(+0.00%)
Oct 03, 2023 0.1020 0.1190 0.1020 0.1190 20,444 +0.01(+11.95%)
Oct 02, 2023 0.1063 0.1063 0.1063 0.1063 181 -0.00(-4.23%)
Sep 29, 2023 0.1289 0.1289 0.1110 0.1110 5,231 -0.01(-7.50%)
Sep 28, 2023 0.1195 0.1280 0.1110 0.1200 30,418 +0.00(+1.69%)
Sep 26, 2023 0.1180 112 -0.00(-0.84%)
Sep 25, 2023 0.1190 0.1190 0.1090 0.1190 112,825 +0.01(+8.18%)
Sep 22, 2023 0.1020 0.1145 0.1020 0.1100 44,123 +0.00(+3.77%)
Sep 21, 2023 0.1100 0.1100 0.1020 0.1060 28,800 +0.00(+4.74%)
Sep 19, 2023 0.1012 0 -0.02(-13.50%)
Sep 18, 2023 0.1001 0.1170 0.1001 0.1170 84,686 +0.02(+15.84%)
Sep 15, 2023 0.1055 0.1055 0.1010 0.1010 33,125 -0.01(-7.34%)
Sep 14, 2023 0.1099 0.1099 0.1090 0.1090 17,230 +0.00(+0.00%)
Sep 13, 2023 0.1090 0.1090 0.1090 0.1090 45,871 +0.01(+7.92%)
Sep 12, 2023 0.1014 0.1050 0.1010 0.1010 11,319 +0.00(+0.00%)
Sep 11, 2023 0.1050 0.1050 0.1010 0.1010 5,629 -0.01(-7.34%)
Sep 08, 2023 0.1060 0.1090 0.1010 0.1090 19,900 +0.01(+6.76%)
Sep 06, 2023 0.1021 0 -0.00(-2.76%)
Sep 05, 2023 0.1075 0.1099 0.1050 0.1050 16,800 -0.00(-0.94%)
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.