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: 10:33 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 (%)
May 31, 2019 0.3901 0.4250 0.3901 0.4000 6,200 -0.03(-6.98%)
May 30, 2019 0.4500 0.4500 0.4100 0.4300 8,697 +0.01(+2.36%)
May 29, 2019 0.4000 0.4201 0.4000 0.4201 8,680 +0.02(+5.02%)
May 28, 2019 0.4100 0.4100 0.4000 0.4000 8,870 -0.01(-1.23%)
May 24, 2019 0.4129 0.4800 0.4050 0.4050 16,900 -0.08(-16.49%)
May 23, 2019 0.4200 0.4850 0.3901 0.4850 8,702 +0.04(+10.23%)
May 22, 2019 0.4000 0.4400 0.3700 0.4400 2,586 -0.02(-3.30%)
May 21, 2019 0.4000 0.4550 0.4000 0.4550 15,999 +0.02(+3.41%)
May 20, 2019 0.3500 0.4500 0.3500 0.4400 23,200 +0.03(+6.02%)
May 17, 2019 0.4200 0.4200 0.4150 0.4150 4,800 -0.02(-3.49%)
May 16, 2019 0.4000 0.4300 0.4000 0.4300 6,284 +0.01(+2.38%)
May 15, 2019 0.4500 0.4500 0.4200 0.4200 6,033 -0.02(-4.55%)
May 14, 2019 0.4200 0.4400 0.4200 0.4400 12,260 +0.02(+4.39%)
May 13, 2019 0.4250 0.4250 0.4200 0.4215 8,122 -0.03(-6.33%)
May 10, 2019 0.4000 0.4500 0.4000 0.4500 4,500 +0.03(+7.14%)
May 09, 2019 0.4350 0.4350 0.4200 0.4200 725 -0.01(-2.33%)
May 08, 2019 0.4200 0.4300 0.4200 0.4300 3,000 +0.01(+2.38%)
May 07, 2019 0.4500 0.4500 0.4200 0.4200 1,100 -0.03(-6.67%)
May 06, 2019 0.4200 0.4500 0.4200 0.4500 24,346 +0.01(+1.12%)
May 03, 2019 0.4150 0.4500 0.4150 0.4450 7,600 +0.01(+2.30%)
May 02, 2019 0.4100 0.4500 0.4100 0.4350 7,718 +0.01(+1.16%)
May 01, 2019 0.4250 0.4500 0.4200 0.4300 5,500 -0.04(-7.53%)
Apr 30, 2019 0.4100 0.4650 0.4100 0.4650 7,335 +0.07(+16.25%)
Apr 29, 2019 0.4020 0.4020 0.4000 0.4000 559 +0.00(+0.00%)
Apr 26, 2019 0.4000 0.4050 0.4000 0.4000 12,200 +0.00(+0.00%)
Apr 25, 2019 0.4100 0.4100 0.4000 0.4000 2,857 +0.00(+0.00%)
Apr 24, 2019 0.4100 0.4100 0.4000 0.4000 3,725 +0.00(+0.00%)
Apr 23, 2019 0.4010 0.4205 0.4000 0.4000 52,582 -0.01(-2.44%)
Apr 22, 2019 0.4000 0.4300 0.4000 0.4100 27,392 -0.01(-2.38%)
Apr 18, 2019 0.4500 0.4500 0.4200 0.4200 70,900 -0.03(-5.64%)
Apr 17, 2019 0.4425 0.4460 0.4425 0.4451 6,005 +0.00(+0.02%)
Apr 16, 2019 0.4450 0.4450 0.4425 0.4450 24,994 -0.01(-2.20%)
Apr 15, 2019 0.4550 0.4650 0.4550 0.4550 20,062 -0.00(-0.22%)
Apr 12, 2019 0.4650 0.4650 0.4560 0.4560 300 +0.00(+0.00%)
Apr 11, 2019 0.4650 0.4650 0.4550 0.4560 8,587 +0.00(+0.22%)
Apr 10, 2019 0.4750 0.4750 0.4550 0.4550 16,307 -0.01(-2.15%)
Apr 09, 2019 0.4900 0.4900 0.4650 0.4650 10,131 +0.01(+2.20%)
Apr 08, 2019 0.4710 0.4900 0.4550 0.4550 15,155 -0.01(-3.19%)
Apr 05, 2019 0.4550 0.4800 0.4550 0.4700 11,000 +0.01(+2.17%)
Apr 04, 2019 0.4775 0.4775 0.4550 0.4600 3,089 +0.02(+3.37%)
Apr 03, 2019 0.5000 0.5000 0.4400 0.4450 40,357 -0.02(-3.26%)
Apr 02, 2019 0.4700 0.4900 0.4450 0.4600 22,900 +0.02(+3.95%)
Apr 01, 2019 0.4800 0.4800 0.4400 0.4425 8,816 -0.04(-7.81%)
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%)
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.