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

Pure Bioscience (OP: PURE )

0.0755 UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EDT, May 31, 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 (%)
Dec 31, 2014 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Dec 30, 2014 0.5802 0.6000 0.5500 0.5500 93,905 -0.07(-11.29%)
Dec 29, 2014 0.5801 0.6200 0.5801 0.6200 49,810 -0.02(-3.13%)
Dec 26, 2014 0.6151 0.6500 0.6151 0.6400 10,576 -0.01(-1.54%)
Dec 24, 2014 0.6500 0.6500 0.6500 0 -0.00(-0.15%)
Dec 23, 2014 0.6501 0.7100 0.6501 0.6510 38,926 -0.05(-7.00%)
Dec 22, 2014 0.6500 0.7100 0.6500 0.7000 57,929 +0.05(+7.69%)
Dec 19, 2014 0.6900 0.6950 0.6500 0.6500 13,963 -0.04(-5.80%)
Dec 18, 2014 0.6950 0.7100 0.6750 0.6900 20,174 -0.01(-1.41%)
Dec 17, 2014 0.6506 0.7000 0.6500 0.6999 9,148 +0.00(+0.00%)
Dec 16, 2014 0.6999 0.6500 0.6999 9,498 -0.03(-3.46%)
Dec 15, 2014 0.7750 0.8000 0.6500 0.7250 64,573 +0.03(+3.57%)
Dec 12, 2014 0.6900 0.7400 0.6800 0.7000 53,866 +0.08(+12.90%)
Dec 11, 2014 0.6100 0.6200 0.6000 0.6200 13,927 +0.01(+1.64%)
Dec 10, 2014 0.6100 0.6100 0.6100 0.6100 6,400 +0.03(+5.17%)
Dec 09, 2014 0.6000 0.6000 0.5800 0.5800 61,297 -0.01(-1.69%)
Dec 08, 2014 0.6600 0.6600 0.5850 0.5900 42,411 -0.04(-6.35%)
Dec 05, 2014 0.6100 0.6900 0.5600 0.6300 34,415 +0.01(+1.61%)
Dec 04, 2014 0.5948 0.6900 0.5600 0.6200 39,737 +0.02(+3.33%)
Dec 03, 2014 0.6100 0.6100 0.6000 0.6000 3,713 -0.01(-1.64%)
Dec 02, 2014 0.6200 0.6400 0.5700 0.6100 25,419 -0.05(-7.58%)
Dec 01, 2014 0.7100 0.7300 0.6600 0.6600 34,674 -0.06(-8.33%)
Nov 28, 2014 0.7200 0.7200 0.7200 0.7200 12,076 -0.03(-4.00%)
Nov 26, 2014 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 25, 2014 0.8000 0.8100 0.7500 0.7500 24,872 -0.03(-3.85%)
Nov 24, 2014 0.7800 0.8100 0.7800 0.7800 35,061 +0.00(+0.00%)
Nov 21, 2014 0.7000 0.7900 0.6800 0.7800 74,119 +0.06(+8.33%)
Nov 20, 2014 0.5620 0.7400 0.5480 0.7200 44,961 +0.14(+24.14%)
Nov 19, 2014 0.4900 0.6600 0.4900 0.5800 57,597 -0.04(-6.45%)
Nov 18, 2014 0.6000 0.6200 0.5600 0.6200 23,441 +0.02(+3.68%)
Nov 17, 2014 0.5980 0.5600 0.5980 39,212 +0.04(+6.79%)
Nov 14, 2014 0.6000 0.6000 0.5400 0.5600 49,058 +0.01(+1.82%)
Nov 13, 2014 0.5500 0.5900 0.5101 0.5500 81,180 +0.00(+0.00%)
Nov 12, 2014 0.5400 0.6400 0.5400 0.5500 55,855 -0.10(-15.12%)
Nov 11, 2014 0.7500 0.7500 0.6000 0.6480 155,196 -0.05(-7.43%)
Nov 10, 2014 0.9750 0.9800 0.4750 0.7000 612,059 -0.30(-30.00%)
Nov 07, 2014 1.025 1.040 1.000 1.000 8,523 -0.02(-1.96%)
Nov 06, 2014 1.000 1.020 0.9900 1.020 60,552 +0.00(+0.00%)
Nov 05, 2014 1.040 1.040 1.000 1.020 52,126 -0.05(-4.67%)
Nov 04, 2014 1.060 1.070 1.040 1.070 37,265 +0.00(+0.00%)
Nov 03, 2014 1.090 1.090 1.050 1.070 26,990 -0.03(-2.73%)
Oct 31, 2014 1.115 1.130 1.090 1.100 47,246 -0.04(-3.51%)
Oct 30, 2014 1.120 1.140 1.080 1.140 84,369 +0.03(+2.70%)
Oct 29, 2014 1.110 1.110 1.020 1.110 65,733 -0.03(-2.63%)
Oct 28, 2014 1.150 1.150 1.080 1.140 24,633 +0.04(+3.64%)
Oct 27, 2014 1.120 1.100 1.050 1.100 48,538 +0.00(+0.00%)
Oct 24, 2014 1.140 1.145 1.100 1.100 20,529 -0.02(-1.79%)
Oct 23, 2014 1.100 1.180 1.080 1.120 28,571 +0.03(+2.75%)
Oct 22, 2014 1.150 1.150 1.080 1.090 37,714 -0.05(-4.39%)
Oct 21, 2014 1.180 1.190 1.110 1.140 46,937 -0.04(-3.39%)
Oct 20, 2014 1.220 1.220 1.100 1.180 54,232 +0.07(+6.31%)
Oct 17, 2014 1.080 1.200 1.080 1.110 154,777 +0.04(+3.74%)
Oct 16, 2014 1.065 1.070 0.9800 1.070 86,256 +0.00(+0.00%)
Oct 15, 2014 1.090 1.090 0.9900 1.070 48,355 +0.00(+0.00%)
Oct 14, 2014 1.195 1.200 1.010 1.070 370,403 -0.10(-8.55%)
Oct 13, 2014 1.030 1.200 1.010 1.170 672,353 +0.15(+14.71%)
Oct 10, 2014 1.030 1.040 0.9800 1.020 87,413 -0.02(-1.92%)
Oct 09, 2014 1.010 1.050 1.010 1.040 79,760 +0.03(+2.97%)
Oct 08, 2014 1.010 1.040 1.010 1.010 9,201 -0.03(-2.88%)
Oct 07, 2014 1.020 1.040 1.010 1.040 16,815 -0.04(-3.70%)
Oct 06, 2014 1.050 1.080 1.000 1.080 83,753 +0.04(+3.85%)
Oct 03, 2014 1.070 1.070 1.000 1.040 36,035 -0.03(-2.80%)
Oct 02, 2014 1.070 1.070 1.000 1.070 32,745 +0.01(+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.