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 30, 2022 0.0951 0.0976 0.0700 0.0848 425,242 -0.01(-11.67%)
Dec 29, 2022 0.0955 0.1000 0.0950 0.0960 415,679 +0.00(+0.52%)
Dec 28, 2022 0.0949 0.1085 0.0949 0.0955 127,013 +0.00(+4.95%)
Dec 27, 2022 0.1303 0.1303 0.0800 0.0910 398,056 -0.03(-26.02%)
Dec 23, 2022 0.1251 0.1251 0.1230 0.1230 12,135 +0.00(+2.07%)
Dec 22, 2022 0.1350 0.1402 0.1100 0.1205 35,880 -0.02(-11.40%)
Dec 21, 2022 0.1385 0.1425 0.1350 0.1360 74,961 -0.01(-4.23%)
Dec 20, 2022 0.1426 0.1426 0.1305 0.1420 17,587 +0.00(+1.50%)
Dec 19, 2022 0.1375 0.1399 0.1375 0.1399 9,765 +0.01(+3.94%)
Dec 16, 2022 0.1415 0.1415 0.1331 0.1346 33,479 +0.00(+1.13%)
Dec 15, 2022 0.1500 0.1500 0.1300 0.1331 181,787 -0.00(-1.41%)
Dec 14, 2022 0.1405 0.1420 0.1310 0.1350 31,820 -0.01(-3.91%)
Dec 13, 2022 0.1470 0.1500 0.1400 0.1405 21,350 +0.02(+15.16%)
Dec 12, 2022 0.1500 0.1500 0.1220 0.1220 7,700 -0.01(-9.76%)
Dec 09, 2022 0.1352 0.1352 0.1352 0.1352 2,000 -0.00(-2.59%)
Dec 08, 2022 0.1550 0.1550 0.1351 0.1388 5,334 +0.00(+2.81%)
Dec 07, 2022 0.1350 0.1430 0.1350 0.1350 6,285 -0.01(-10.00%)
Dec 06, 2022 0.1458 0.1695 0.1220 0.1500 26,410 +0.01(+3.45%)
Dec 05, 2022 0.1279 0.1450 0.1270 0.1450 5,155 +0.00(+3.57%)
Dec 02, 2022 0.1323 0.1548 0.1320 0.1400 26,075 -0.01(-6.04%)
Dec 01, 2022 0.1500 0.2000 0.1301 0.1490 53,643 -0.00(-0.60%)
Nov 30, 2022 0.1399 0.1499 0.1390 0.1499 20,220 +0.02(+15.31%)
Nov 29, 2022 0.1399 0.1399 0.1211 0.1300 68,299 -0.01(-7.08%)
Nov 28, 2022 0.1381 0.1400 0.1000 0.1399 506,074 -0.00(-0.07%)
Nov 25, 2022 0.1455 0.1455 0.1400 0.1400 24,100 -0.01(-3.78%)
Nov 23, 2022 0.1525 0.1595 0.1455 0.1455 7,946 -0.00(-3.00%)
Nov 22, 2022 0.1456 0.1500 0.1455 0.1500 7,250 -0.01(-6.25%)
Nov 21, 2022 0.1648 0.1648 0.1500 0.1600 20,000 +0.01(+6.60%)
Nov 18, 2022 0.1648 0.1648 0.1500 0.1501 10,055 -0.01(-6.19%)
Nov 17, 2022 0.1604 0.1604 0.1599 0.1600 162,020 -0.00(-0.31%)
Nov 16, 2022 0.1782 0.1800 0.1605 0.1605 9,433 -0.01(-5.70%)
Nov 15, 2022 0.1603 0.1792 0.1603 0.1702 2,488 +0.01(+6.18%)
Nov 14, 2022 0.1711 0.1711 0.1602 0.1603 35,328 +0.00(+0.12%)
Nov 11, 2022 0.1601 0.1827 0.1601 0.1601 6,705 +0.00(+0.06%)
Nov 10, 2022 0.1723 0.1723 0.1600 0.1600 10,000 -0.00(-0.06%)
Nov 09, 2022 0.1571 0.1723 0.1571 0.1601 9,238 -0.02(-11.01%)
Nov 08, 2022 0.1660 0.1800 0.1650 0.1799 56,850 +0.01(+7.27%)
Nov 07, 2022 0.1890 0.1990 0.1662 0.1677 12,820 -0.01(-4.17%)
Nov 04, 2022 0.1746 0.1750 0.1602 0.1750 16,806 -0.00(-1.13%)
Nov 03, 2022 0.1625 0.1770 0.1580 0.1770 18,546 +0.01(+4.73%)
Nov 02, 2022 0.1600 0.1690 0.1506 0.1690 61,310 +0.01(+6.42%)
Nov 01, 2022 0.1650 0.1650 0.1526 0.1588 56,534 -0.01(-5.53%)
Oct 31, 2022 0.1960 0.1990 0.1605 0.1681 303,390 -0.02(-12.72%)
Oct 28, 2022 0.1926 0.1926 0.1926 0.1926 825 +0.00(+0.31%)
Oct 27, 2022 0.1960 0.1999 0.1920 0.1920 1,550 +0.00(+0.00%)
Oct 26, 2022 0.1940 0.1999 0.1920 0.1920 8,223 -0.01(-2.54%)
Oct 25, 2022 0.1970 0.1970 0.1970 0.1970 250 -0.00(-1.50%)
Oct 24, 2022 0.2000 0 +0.00(+0.00%)
Oct 21, 2022 0.1984 0.2000 0.1960 0.2000 128,164 +0.01(+2.56%)
Oct 20, 2022 0.1940 0.1950 0.1940 0.1950 6,000 +0.01(+3.72%)
Oct 18, 2022 0.1880 12 +0.00(+0.00%)
Oct 17, 2022 0.1916 0.1916 0.1880 0.1880 500 -0.01(-2.59%)
Oct 14, 2022 0.1930 0.1930 0.1930 0.1930 5,571 +0.00(+1.58%)
Oct 13, 2022 0.1900 0.1999 0.1800 0.1900 19,736 -0.01(-4.95%)
Oct 12, 2022 0.1750 0.1999 0.1750 0.1999 6,350 +0.00(+0.00%)
Oct 11, 2022 0.1952 0.1999 0.1750 0.1999 12,700 +0.00(+2.41%)
Oct 10, 2022 0.1875 0.1952 0.1875 0.1952 2,000 +0.00(+0.10%)
Oct 07, 2022 0.1950 0.1950 0.1950 0.1950 17,100 -0.00(-0.10%)
Oct 06, 2022 0.1975 0.1975 0.1952 0.1952 220 +0.00(+0.10%)
Oct 05, 2022 0.1950 0.1950 0.1950 0.1950 260 -0.00(-2.45%)
Oct 04, 2022 0.1950 0.1999 0.1805 0.1999 7,730 +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.