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 (%)
Dec 31, 2015 0.9600 0.9600 0.9600 0 +0.03(+3.23%)
Dec 30, 2015 0.9299 0.9400 0.9175 0.9300 25,528 +0.04(+4.49%)
Dec 29, 2015 0.8850 0.9409 0.8801 0.8900 16,894 -0.05(-5.45%)
Dec 28, 2015 0.9199 0.9413 0.8800 0.9413 46,253 +0.02(+2.33%)
Dec 24, 2015 0.9199 0.9199 0.9199 0 +0.00(+0.00%)
Dec 23, 2015 0.9200 0.9600 0.8501 0.9199 52,499 +0.04(+4.53%)
Dec 22, 2015 0.8500 0.9400 0.8250 0.8800 119,056 +0.03(+3.53%)
Dec 21, 2015 0.9500 0.9700 0.8110 0.8500 121,098 -0.10(-10.53%)
Dec 18, 2015 0.8500 0.9650 0.8500 0.9500 206,411 +0.12(+14.46%)
Dec 17, 2015 0.9000 0.9020 0.8000 0.8300 50,794 -0.06(-6.74%)
Dec 16, 2015 0.8151 0.8900 0.8101 0.8900 13,685 +0.06(+7.23%)
Dec 15, 2015 0.8250 0.8600 0.8250 0.8300 32,221 +0.02(+2.47%)
Dec 14, 2015 0.7900 0.9000 0.7520 0.8100 81,664 +0.04(+5.19%)
Dec 11, 2015 0.8500 0.9300 0.7700 0.7700 123,649 -0.06(-7.23%)
Dec 10, 2015 0.8300 0.8500 0.7701 0.8300 35,847 -0.01(-1.19%)
Dec 09, 2015 0.7800 0.8400 0.7800 0.8400 60,906 +0.06(+8.39%)
Dec 08, 2015 0.7901 0.8200 0.7600 0.7750 72,663 -0.05(-6.06%)
Dec 07, 2015 0.8200 0.8600 0.7500 0.8250 158,496 -0.04(-4.07%)
Dec 04, 2015 0.8600 0.9299 0.8400 0.8600 56,108 +0.02(+1.78%)
Dec 03, 2015 0.9000 0.9000 0.8200 0.8450 68,011 -0.04(-3.98%)
Dec 02, 2015 0.9100 0.9300 0.8501 0.8800 41,946 +0.00(+0.01%)
Dec 01, 2015 0.9300 0.9400 0.8549 0.8799 95,365 -0.05(-5.39%)
Nov 30, 2015 0.9400 0.9500 0.9000 0.9300 65,927 +0.01(+1.09%)
Nov 27, 2015 0.9500 0.9500 0.8711 0.9200 159,099 -0.03(-3.16%)
Nov 25, 2015 0.9500 0.9500 0.9500 0 +0.03(+3.26%)
Nov 24, 2015 0.8800 0.9200 0.8105 0.9200 268,185 +0.05(+5.75%)
Nov 23, 2015 0.8700 0.8700 262,994 +0.07(+8.75%)
Nov 20, 2015 0.8000 0.7500 0.8000 123,175 +0.05(+6.67%)
Nov 19, 2015 0.7850 0.7850 0.7500 0.7500 57,610 -0.04(-4.46%)
Nov 18, 2015 0.7850 0.7850 0.7700 0.7850 21,703 +0.00(+0.00%)
Nov 17, 2015 0.7450 0.7960 0.7450 0.7850 150,025 +0.05(+6.08%)
Nov 16, 2015 0.7700 0.7800 0.7400 0.7400 23,650 -0.03(-3.27%)
Nov 13, 2015 0.7700 0.7800 0.7495 0.7650 30,565 -0.01(-0.65%)
Nov 12, 2015 0.7900 0.7900 0.7501 0.7700 77,211 -0.02(-2.53%)
Nov 11, 2015 0.7700 0.7900 0.7700 0.7900 52,548 +0.01(+1.28%)
Nov 10, 2015 0.8000 0.8100 0.7400 0.7800 177,703 +0.01(+1.30%)
Nov 09, 2015 0.7710 0.7800 0.7151 0.7700 44,447 +0.00(+0.00%)
Nov 06, 2015 0.8200 0.8200 0.7150 0.7700 29,312 +0.03(+4.05%)
Nov 05, 2015 0.7499 0.7960 0.7200 0.7400 75,653 +0.02(+2.78%)
Nov 04, 2015 0.7200 0.7200 0.6900 0.7200 28,264 +0.00(+0.00%)
Nov 03, 2015 0.7300 0.7400 0.6800 0.7200 87,358 +0.00(+0.00%)
Nov 02, 2015 0.7500 0.7500 0.7000 0.7200 35,015 -0.03(-4.01%)
Oct 30, 2015 0.7883 0.7887 0.7500 0.7501 47,700 +0.00(+0.01%)
Oct 29, 2015 0.6700 0.7887 0.6700 0.7500 119,701 +0.05(+7.14%)
Oct 28, 2015 0.8000 0.8000 0.6450 0.7000 60,805 -0.02(-2.78%)
Oct 27, 2015 0.7200 0.7600 0.7100 0.7200 34,530 +0.02(+2.86%)
Oct 26, 2015 0.7500 0.7500 0.6600 0.7000 31,032 -0.05(-6.67%)
Oct 23, 2015 0.7400 0.7500 0.7200 0.7500 18,906 +0.00(+0.00%)
Oct 22, 2015 0.7800 0.7800 0.7300 0.7500 32,590 +0.01(+1.35%)
Oct 21, 2015 0.7200 0.7500 0.7160 0.7400 9,075 +0.02(+2.78%)
Oct 20, 2015 0.7500 0.7500 0.7200 0.7200 5,513 +0.00(+0.00%)
Oct 19, 2015 0.7200 0.7600 0.7200 0.7200 4,576 -0.04(-5.26%)
Oct 16, 2015 0.7500 0.7600 0.7100 0.7600 12,289 +0.01(+1.33%)
Oct 15, 2015 0.7350 0.7500 0.7200 0.7500 7,527 +0.00(+0.00%)
Oct 14, 2015 0.7505 0.7505 0.7300 0.7500 6,108 +0.00(+0.00%)
Oct 13, 2015 0.7500 0.7800 0.7350 0.7500 23,368 +0.02(+2.73%)
Oct 12, 2015 0.7800 0.7805 0.7301 0.7301 26,249 -0.03(-3.93%)
Oct 09, 2015 0.7860 0.7898 0.7600 0.7600 4,447 +0.01(+1.33%)
Oct 08, 2015 0.7500 0.7750 0.7301 0.7500 11,330 -0.04(-5.06%)
Oct 07, 2015 0.7372 0.8000 0.7150 0.7900 16,708 +0.05(+7.16%)
Oct 06, 2015 0.7155 0.7800 0.7155 0.7372 32,169 +0.02(+3.03%)
Oct 05, 2015 0.8000 0.8000 0.7155 0.7155 52,588 -0.07(-9.43%)
Oct 02, 2015 0.7750 0.8000 0.7750 0.7900 23,800 +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.