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, 2018 0.4300 0.4500 0.3500 0.3800 218,700 -0.05(-11.63%)
Dec 28, 2018 0.3450 0.4500 0.3400 0.4300 75,700 +0.07(+18.78%)
Dec 27, 2018 0.3500 0.4400 0.3500 0.3620 51,052 -0.02(-5.73%)
Dec 26, 2018 0.3700 0.4400 0.3500 0.3840 65,950 -0.02(-4.00%)
Dec 24, 2018 0.4200 0.4200 0.3528 0.4000 46,100 -0.02(-4.76%)
Dec 21, 2018 0.4300 0.4500 0.4000 0.4200 56,200 -0.01(-2.35%)
Dec 20, 2018 0.4400 0.4700 0.4300 0.4301 34,778 -0.04(-8.45%)
Dec 19, 2018 0.4525 0.4698 0.4351 0.4698 41,084 -0.00(-0.04%)
Dec 18, 2018 0.5000 0.5000 0.4350 0.4700 37,448 +0.04(+9.28%)
Dec 17, 2018 0.4900 0.5200 0.4300 0.4301 65,189 -0.07(-13.98%)
Dec 14, 2018 0.4200 0.5000 0.4200 0.5000 97,400 +0.02(+4.17%)
Dec 13, 2018 0.5300 0.5400 0.4800 0.4800 36,135 -0.03(-5.88%)
Dec 12, 2018 0.5000 0.5270 0.5000 0.5100 54,939 +0.00(+0.00%)
Dec 11, 2018 0.5100 0.5100 0.5000 0.5100 13,271 +0.00(+0.00%)
Dec 10, 2018 0.4900 0.5150 0.4900 0.5100 26,893 +0.02(+4.08%)
Dec 07, 2018 0.5200 0.5200 0.4900 0.4900 11,500 -0.03(-5.77%)
Dec 06, 2018 0.5400 0.5400 0.4900 0.5200 4,372 +0.03(+6.12%)
Dec 04, 2018 0.5400 0.5400 0.4900 0.4900 1,400 -0.03(-5.77%)
Dec 03, 2018 0.5200 0.5200 0.5170 0.5200 3,155 +0.03(+6.12%)
Nov 30, 2018 0.4032 0.4900 0.4032 0.4900 54,800 +0.01(+2.08%)
Nov 29, 2018 0.4800 0.5300 0.4800 0.4800 77,828 +0.00(+0.00%)
Nov 28, 2018 0.5300 0.5300 0.4800 0.4800 101,462 -0.04(-7.69%)
Nov 27, 2018 0.5600 0.5600 0.5000 0.5200 12,595 -0.04(-7.14%)
Nov 26, 2018 0.5700 0.5700 0.4950 0.5600 3,302 +0.02(+3.70%)
Nov 23, 2018 0.5380 0.5400 0.5380 0.5400 10,000 +0.05(+10.20%)
Nov 21, 2018 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Nov 20, 2018 0.4800 0.5100 0.4600 0.5100 8,745 +0.03(+6.25%)
Nov 19, 2018 0.4600 0.4950 0.4600 0.4800 2,314 +0.02(+4.35%)
Nov 16, 2018 0.4900 0.5300 0.4600 0.4600 3,300 -0.07(-13.21%)
Nov 15, 2018 0.4900 0.5300 0.4620 0.5300 8,613 +0.02(+3.92%)
Nov 14, 2018 0.4200 0.5100 0.4200 0.5100 86,375 +0.01(+2.00%)
Nov 13, 2018 0.5400 0.5400 0.5000 0.5000 2,329 -0.04(-7.41%)
Nov 12, 2018 0.4475 0.5400 0.4400 0.5400 11,843 +0.05(+10.88%)
Nov 09, 2018 0.5862 0.5862 0.4870 0.4870 35,600 -0.09(-16.03%)
Nov 08, 2018 0.5500 0.6000 0.5320 0.5800 41,687 +0.03(+5.45%)
Nov 07, 2018 0.6350 0.6350 0.5450 0.5500 17,001 -0.04(-7.17%)
Nov 06, 2018 0.5250 0.6000 0.5250 0.5925 36,471 +0.09(+18.50%)
Nov 05, 2018 0.5100 0.5100 0.4450 0.5000 100,639 +0.01(+2.04%)
Nov 02, 2018 0.4100 0.5000 0.4100 0.4900 40,000 +0.00(+0.00%)
Nov 01, 2018 0.4900 0.5000 0.4800 0.4900 25,940 -0.01(-2.00%)
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%)
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.