Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Bioscience (OP: PURE )

0.0672 -0.0127 (-15.89%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 13, 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 (%)
May 29, 2015 0.5700 0.6000 0.5700 0.5900 8,980 -0.01(-1.67%)
May 28, 2015 0.5905 0.6000 0.5900 0.6000 5,578 +0.01(+1.69%)
May 27, 2015 0.6100 0.6100 0.5900 0.5900 1,112 -0.01(-1.67%)
May 26, 2015 0.6000 0.6300 0.6000 0.6000 67,325 +0.00(+0.00%)
May 22, 2015 0.6000 0.6000 0.6000 0 +0.10(+20.00%)
May 21, 2015 0.4900 0.5000 0.4900 0.5000 3,887 +0.01(+2.04%)
May 20, 2015 0.4600 0.5100 0.4500 0.4900 12,588 +0.04(+8.89%)
May 19, 2015 0.4900 0.5100 0.4500 0.4500 18,275 -0.05(-10.00%)
May 18, 2015 0.5151 0.5151 0.5000 0.5000 6,229 +0.00(+0.00%)
May 15, 2015 0.4701 0.5800 0.4701 0.5000 9,432 -0.05(-9.09%)
May 14, 2015 0.5500 0.5500 0.5500 0.5500 5,160 +0.00(+0.00%)
May 13, 2015 0.5400 0.5500 0.5101 0.5500 13,600 +0.00(+0.00%)
May 12, 2015 0.4701 0.5900 0.4020 0.5500 39,599 -0.05(-8.33%)
May 11, 2015 0.3701 0.6000 0.3701 0.6000 12,749 +0.05(+9.09%)
May 08, 2015 0.5600 0.5600 0.3421 0.5500 13,900 +0.00(+0.00%)
May 07, 2015 0.5500 0.5500 0.5100 0.5500 65,212 +0.00(+0.00%)
May 06, 2015 0.5700 0.6000 0.5200 0.5500 18,929 -0.01(-1.79%)
May 05, 2015 0.5301 0.5600 0.5300 0.5600 18,761 +0.00(+0.00%)
May 04, 2015 0.5795 0.5800 0.5600 0.5600 16,250 +0.00(+0.00%)
May 01, 2015 0.5600 0.5600 0.5250 0.5600 6,325 -0.02(-3.45%)
Apr 30, 2015 0.5410 0.5800 0.5200 0.5800 82,605 +0.03(+5.45%)
Apr 29, 2015 0.5410 0.5500 0.5320 0.5500 2,716 +0.00(+0.00%)
Apr 28, 2015 0.5500 0.5500 0.5500 0.5500 2,000 +0.02(+3.77%)
Apr 27, 2015 0.5600 0.5600 0.5300 0.5300 2,991 -0.02(-3.64%)
Apr 24, 2015 0.5498 0.5500 0.5498 0.5500 5,725 +0.00(+0.02%)
Apr 23, 2015 0.5474 0.5499 0.5200 0.5499 10,925 -0.01(-1.79%)
Apr 22, 2015 0.5500 0.5900 0.5200 0.5599 26,352 +0.01(+1.80%)
Apr 21, 2015 0.5500 0.5500 0.5500 0.5500 2,075 +0.00(+0.00%)
Apr 20, 2015 0.5900 0.5900 0.5500 0.5500 3,953 -0.04(-6.76%)
Apr 17, 2015 0.5540 0.5899 0.5301 0.5899 19,868 +0.04(+7.25%)
Apr 16, 2015 0.5530 0.5600 0.5420 0.5500 84,581 -0.02(-3.51%)
Apr 15, 2015 0.5800 0.5800 0.5301 0.5700 31,972 +0.00(+0.00%)
Apr 14, 2015 0.6000 0.6100 0.5700 0.5700 29,162 -0.07(-10.94%)
Apr 13, 2015 0.6001 0.6400 0.6001 0.6400 3,860 +0.01(+1.59%)
Apr 10, 2015 0.6300 0.6300 0.6300 0.6300 2,000 -0.01(-1.56%)
Apr 09, 2015 0.6500 0.6500 0.6001 0.6400 25,500 -0.01(-1.54%)
Apr 08, 2015 0.5703 0.6500 0.5703 0.6500 38,548 +0.03(+4.84%)
Apr 07, 2015 0.5701 0.6200 0.5700 0.6200 6,419 -0.01(-1.59%)
Apr 06, 2015 0.6151 0.6500 0.5300 0.6300 130,251 +0.00(+0.23%)
Apr 02, 2015 0.6286 0.6286 0.6286 0 -0.03(-4.76%)
Apr 01, 2015 0.6300 0.6600 0.6150 0.6600 38,481 +0.02(+3.13%)
Mar 31, 2015 0.6490 0.6500 0.6400 0.6400 9,233 -0.01(-1.52%)
Mar 30, 2015 0.6600 0.6600 0.6100 0.6499 33,649 +0.02(+3.16%)
Mar 27, 2015 0.6300 0.6300 0.6300 0.6300 11,807 +0.00(+0.00%)
Mar 26, 2015 0.6300 0.6500 0.6300 0.6300 6,375 -0.01(-1.56%)
Mar 25, 2015 0.6300 0.6600 0.6300 0.6400 12,862 +0.01(+1.59%)
Mar 24, 2015 0.6300 0.6600 0.6300 0.6300 9,835 +0.00(+0.00%)
Mar 23, 2015 0.6400 0.6500 0.6300 0.6300 13,557 -0.01(-1.56%)
Mar 20, 2015 0.6310 0.6500 0.6310 0.6400 12,898 +0.00(+0.00%)
Mar 19, 2015 0.6400 0.6600 0.6400 0.6400 16,212 +0.00(+0.00%)
Mar 18, 2015 0.6700 0.6700 0.6310 0.6400 25,250 +0.01(+1.43%)
Mar 17, 2015 0.6800 0.6800 0.6310 0.6310 3,373 -0.05(-7.21%)
Mar 16, 2015 0.6550 0.6800 0.6300 0.6800 18,337 +0.05(+7.85%)
Mar 13, 2015 0.6800 0.6800 0.6300 0.6305 3,581 +0.00(+0.08%)
Mar 12, 2015 0.6475 0.6500 0.6300 0.6300 61,378 -0.04(-5.26%)
Mar 11, 2015 0.6800 0.6800 0.6650 0.6650 6,714 -0.02(-2.21%)
Mar 10, 2015 0.7000 0.7000 0.6800 0.6800 3,450 +0.00(+0.00%)
Mar 09, 2015 0.6400 0.7000 0.6400 0.6800 40,501 +0.03(+3.82%)
Mar 06, 2015 0.6101 0.7000 0.6101 0.6550 41,963 -0.01(-0.76%)
Mar 05, 2015 0.6200 0.6600 0.6100 0.6600 42,242 +0.04(+6.45%)
Mar 04, 2015 0.6550 0.6550 0.6200 0.6200 15,025 -0.03(-4.62%)
Mar 03, 2015 0.6500 0.6200 0.6500 35,600 +0.02(+3.17%)
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.