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, 2021 0.2203 0.2203 0.1907 0.1907 206,814 -0.01(-4.89%)
Dec 30, 2021 0.2120 0.2400 0.2005 0.2005 76,512 -0.00(-0.25%)
Dec 29, 2021 0.2010 0.2444 0.2010 0.2010 78,441 -0.00(-2.43%)
Dec 28, 2021 0.2010 0.2010 0.2000 0.2060 99,318 -0.01(-4.19%)
Dec 27, 2021 0.2110 0.2190 0.2010 0.2150 79,807 +0.01(+2.38%)
Dec 23, 2021 0.2300 0.2300 0.2100 0.2100 49,661 -0.01(-4.55%)
Dec 22, 2021 0.2200 0.2295 0.2200 0.2200 21,480 +0.00(+0.00%)
Dec 21, 2021 0.2010 0.2300 0.2010 0.2200 34,684 -0.00(-0.45%)
Dec 20, 2021 0.2160 0.2505 0.2010 0.2210 183,017 -0.01(-3.91%)
Dec 17, 2021 0.2550 0.2700 0.2550 0.2300 117,307 +0.00(+0.00%)
Dec 16, 2021 0.2700 0.2733 0.2100 0.2300 554,045 -0.04(-15.84%)
Dec 15, 2021 0.2820 0.2900 0.2700 0.2733 86,637 -0.02(-5.60%)
Dec 14, 2021 0.2895 0.2900 0.2810 0.2895 26,048 +0.00(+0.00%)
Dec 13, 2021 0.3050 0.3095 0.2803 0.2895 79,633 -0.02(-6.46%)
Dec 10, 2021 0.2801 0.3100 0.2801 0.3095 143,799 +0.02(+7.54%)
Dec 09, 2021 0.2700 0.2878 0.2700 0.2878 7,875 +0.01(+2.97%)
Dec 08, 2021 0.2560 0.2900 0.2560 0.2795 27,240 -0.01(-3.62%)
Dec 07, 2021 0.2800 0.2997 0.2800 0.2900 302,165 +0.01(+3.57%)
Dec 06, 2021 0.3100 0.3100 0.2800 0.2800 57,948 -0.03(-9.68%)
Dec 03, 2021 0.3000 0.3100 0.2816 0.3100 8,575 +0.00(+0.00%)
Dec 02, 2021 0.2711 0.3100 0.2711 0.3100 8,408 +0.00(+0.00%)
Dec 01, 2021 0.3200 0.3200 0.3000 0.3100 45,352 -0.02(-6.06%)
Nov 30, 2021 0.3200 0.3300 0.2600 0.3300 318,873 +0.02(+6.45%)
Nov 29, 2021 0.3200 0.3200 0.3055 0.3100 143,179 -0.01(-3.13%)
Nov 26, 2021 0.3200 0.3200 0.3100 0.3200 6,862 +0.01(+4.75%)
Nov 24, 2021 0.3200 0.3200 0.3055 0.3055 104,226 +0.00(+0.16%)
Nov 23, 2021 0.3200 0.3200 0.3050 0.3050 16,822 -0.00(-0.81%)
Nov 22, 2021 0.3184 0.3200 0.2950 0.3075 140,982 -0.01(-2.94%)
Nov 19, 2021 0.3300 0.3300 0.3130 0.3168 94,496 -0.01(-4.00%)
Nov 18, 2021 0.3355 0.3355 0.3300 0.3300 1,117 +0.00(+0.00%)
Nov 17, 2021 0.3410 0.3410 0.3300 0.3300 4,347 -0.01(-3.23%)
Nov 16, 2021 0.3300 0.3410 0.3300 0.3410 13,473 +0.02(+6.40%)
Nov 15, 2021 0.3215 0.3400 0.3021 0.3205 25,155 -0.02(-6.01%)
Nov 12, 2021 0.3400 0.3410 0.3210 0.3410 59,225 +0.00(+0.00%)
Nov 11, 2021 0.3409 0.3410 0.3320 0.3410 42,651 +0.02(+7.57%)
Nov 09, 2021 0.3451 0.3451 0.3053 0.3170 91,376 -0.04(-10.96%)
Nov 08, 2021 0.3670 0.3670 0.3468 0.3560 3,805 -0.01(-3.00%)
Nov 05, 2021 0.3450 0.3769 0.3405 0.3670 27,296 +0.03(+7.78%)
Nov 04, 2021 0.3890 0.3890 0.3405 0.3405 90,218 -0.00(-0.18%)
Nov 03, 2021 0.3540 0.3675 0.3405 0.3411 24,558 -0.00(-1.24%)
Nov 02, 2021 0.3739 0.3877 0.3454 0.3454 10,022 -0.02(-5.37%)
Nov 01, 2021 0.3825 0.3800 0.3550 0.3650 72,999 -0.02(-3.95%)
Oct 29, 2021 0.3899 0.3900 0.3700 0.3800 184,830 +0.00(+1.12%)
Oct 28, 2021 0.3800 0.3900 0.3610 0.3758 25,239 +0.01(+1.43%)
Oct 27, 2021 0.3895 0.3900 0.3653 0.3705 44,810 -0.02(-4.34%)
Oct 26, 2021 0.3800 0.3873 0.3873 48,200 +0.02(+4.68%)
Oct 25, 2021 0.3420 0.3750 0.3257 0.3700 12,300 +0.02(+5.47%)
Oct 22, 2021 0.3755 0.3755 0.3100 0.3508 47,662 -0.02(-6.45%)
Oct 21, 2021 0.3570 0.3750 0.3570 0.3750 14,145 -0.01(-3.72%)
Oct 20, 2021 0.3900 0.3900 0.3686 0.3895 4,328 -0.00(-0.13%)
Oct 19, 2021 0.3600 0.3900 0.3356 0.3900 26,575 +0.05(+13.04%)
Oct 18, 2021 0.3500 0.3500 0.3355 0.3450 23,290 +0.01(+2.83%)
Oct 15, 2021 0.3230 0.3600 0.3101 0.3355 33,817 +0.04(+15.29%)
Oct 14, 2021 0.3480 0.3550 0.2910 0.2910 43,715 -0.06(-16.86%)
Oct 13, 2021 0.3411 0.3699 0.3411 0.3500 4,675 -0.00(-0.14%)
Oct 12, 2021 0.3505 0.3799 0.3505 0.3505 15,654 -0.02(-4.23%)
Oct 11, 2021 0.3660 0.3660 0.3660 0.3660 512 +0.00(+0.19%)
Oct 08, 2021 0.3898 0.3898 0.3505 0.3653 1,325 -0.01(-3.87%)
Oct 07, 2021 0.3653 0.3800 0.3653 0.3800 400 +0.02(+5.41%)
Oct 06, 2021 0.3900 0.3900 0.3605 0.3605 25,437 -0.02(-5.13%)
Oct 05, 2021 0.3915 0.3995 0.3800 0.3800 61,063 -0.01(-2.94%)
Oct 04, 2021 0.3943 0.3970 0.3915 0.3915 13,385 +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.