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 (%)
Mar 29, 2019 0.4500 0.4800 0.4400 0.4800 39,700 +0.01(+2.13%)
Mar 28, 2019 0.4500 0.4800 0.4500 0.4700 14,264 +0.00(+0.00%)
Mar 27, 2019 0.4900 0.4900 0.4700 0.4700 51,828 +0.00(+0.00%)
Mar 26, 2019 0.4900 0.4900 0.4600 0.4700 7,134 -0.02(-4.08%)
Mar 25, 2019 0.4400 0.4900 0.4300 0.4900 82,442 +0.04(+8.89%)
Mar 22, 2019 0.5000 0.5000 0.4500 0.4500 1,100 -0.04(-8.16%)
Mar 21, 2019 0.4290 0.4900 0.4290 0.4900 11,461 +0.06(+14.22%)
Mar 20, 2019 0.4335 0.4645 0.4200 0.4290 11,550 -0.05(-9.68%)
Mar 19, 2019 0.4900 0.4900 0.4750 0.4750 577 +0.00(+0.00%)
Mar 18, 2019 0.4290 0.4750 0.4290 0.4750 16,422 -0.02(-3.06%)
Mar 15, 2019 0.4420 0.5000 0.4420 0.4900 62,200 +0.07(+16.58%)
Mar 14, 2019 0.4090 0.4203 0.4073 0.4203 10,882 +0.01(+2.51%)
Mar 13, 2019 0.4125 0.4380 0.4100 0.4100 13,317 -0.01(-1.20%)
Mar 12, 2019 0.4290 0.4290 0.4090 0.4150 2,582 -0.01(-1.28%)
Mar 11, 2019 0.4650 0.4700 0.4204 0.4204 11,452 -0.04(-9.59%)
Mar 08, 2019 0.4251 0.4650 0.4080 0.4650 4,200 +0.04(+8.39%)
Mar 07, 2019 0.4800 0.4800 0.4200 0.4290 21,288 -0.04(-8.72%)
Mar 06, 2019 0.4300 0.4800 0.4300 0.4700 62,463 +0.02(+4.58%)
Mar 05, 2019 0.4200 0.4494 0.4200 0.4494 14,964 +0.01(+2.14%)
Mar 04, 2019 0.4200 0.4600 0.4200 0.4400 10,532 -0.01(-2.22%)
Mar 01, 2019 0.3866 0.4500 0.3866 0.4500 6,800 +0.03(+7.40%)
Feb 28, 2019 0.4550 0.4600 0.4190 0.4190 16,901 +0.00(+0.00%)
Feb 27, 2019 0.4800 0.4800 0.4190 0.4190 26,826 -0.05(-10.47%)
Feb 26, 2019 0.4300 0.4800 0.4030 0.4680 21,891 +0.04(+8.84%)
Feb 25, 2019 0.4800 0.4800 0.3900 0.4300 54,419 -0.04(-7.53%)
Feb 22, 2019 0.4600 0.4700 0.4600 0.4650 3,600 +0.05(+10.71%)
Feb 21, 2019 0.3900 0.4800 0.3900 0.4200 22,713 -0.04(-8.70%)
Feb 20, 2019 0.4600 0.4800 0.4400 0.4600 84,971 +0.00(+0.00%)
Feb 19, 2019 0.4800 0.4800 0.4405 0.4600 29,033 -0.01(-1.08%)
Feb 15, 2019 0.4550 0.4800 0.4366 0.4650 23,500 +0.04(+8.14%)
Feb 14, 2019 0.4700 0.5200 0.4300 0.4300 74,155 -0.07(-14.00%)
Feb 13, 2019 0.5000 0.5000 0.4850 0.5000 6,450 +0.00(+0.00%)
Feb 12, 2019 0.5000 0.5000 0.4400 0.5000 47,795 +0.00(+0.00%)
Feb 11, 2019 0.5000 0.5000 0.4900 0.5000 37,531 +0.00(+0.40%)
Feb 08, 2019 0.4800 0.5000 0.4800 0.4980 11,100 -0.00(-0.40%)
Feb 07, 2019 0.5000 0.5000 0.4500 0.5000 22,770 +0.00(+0.00%)
Feb 06, 2019 0.5100 0.5100 0.4300 0.5000 3,463 +0.01(+2.04%)
Feb 05, 2019 0.5000 0.5100 0.4200 0.4900 22,877 +0.00(+0.00%)
Feb 04, 2019 0.5000 0.5000 0.4688 0.4900 35,445 -0.01(-2.00%)
Feb 01, 2019 0.5000 0.5000 0.4700 0.5000 2,500 +0.00(+0.00%)
Jan 31, 2019 0.5000 0.5000 0.4600 0.5000 15,669 +0.03(+6.38%)
Jan 30, 2019 0.4400 0.4800 0.3900 0.4700 49,767 +0.05(+13.25%)
Jan 29, 2019 0.3950 0.4400 0.3800 0.4150 22,549 +0.01(+3.75%)
Jan 28, 2019 0.4150 0.4400 0.4000 0.4000 29,368 -0.03(-6.98%)
Jan 25, 2019 0.3800 0.4500 0.3800 0.4300 7,900 +0.03(+7.50%)
Jan 24, 2019 0.3800 0.4499 0.3800 0.4000 28,614 +0.00(+0.00%)
Jan 23, 2019 0.3800 0.4450 0.3800 0.4000 40,114 -0.02(-5.66%)
Jan 22, 2019 0.4100 0.4300 0.4100 0.4240 11,557 +0.02(+5.47%)
Jan 18, 2019 0.4000 0.4100 0.4000 0.4020 14,800 -0.00(-0.74%)
Jan 17, 2019 0.3800 0.4100 0.3800 0.4050 9,092 +0.01(+1.25%)
Jan 16, 2019 0.4499 0.4499 0.4000 0.4000 21,452 -0.04(-9.09%)
Jan 15, 2019 0.4284 0.4500 0.4284 0.4400 33,392 -0.01(-2.22%)
Jan 14, 2019 0.4500 0.4500 0.3713 0.4500 44,667 +0.01(+2.74%)
Jan 11, 2019 0.4100 0.4450 0.4100 0.4380 6,400 +0.03(+6.83%)
Jan 10, 2019 0.4300 0.4300 0.4100 0.4100 1,137 -0.03(-6.82%)
Jan 09, 2019 0.4000 0.4400 0.3800 0.4400 10,118 +0.00(+0.00%)
Jan 08, 2019 0.4150 0.4500 0.4150 0.4400 3,145 +0.06(+15.79%)
Jan 07, 2019 0.4150 0.4500 0.3800 0.3800 3,657 -0.04(-9.52%)
Jan 04, 2019 0.4200 0.4200 0.4200 0.4200 700 -0.02(-4.55%)
Jan 03, 2019 0.3600 0.4500 0.3200 0.4400 56,740 +0.09(+25.53%)
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.