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

Pure Bioscience (OP: PURE )

0.0870 +0.0100 (+12.99%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 21, 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, 2022 0.2000 0 +0.01(+5.26%)
May 27, 2022 0.1901 0.1901 0.1805 0.1900 131,178 -0.01(-3.31%)
May 26, 2022 0.1965 0.1965 0.1965 0.1965 147 +0.00(+2.24%)
May 25, 2022 0.2008 0.2008 0.1922 0.1922 1,937 -0.02(-8.26%)
May 24, 2022 0.2095 0.2095 0.2003 0.2095 600 +0.02(+10.21%)
May 23, 2022 0.1901 0.1901 0.1901 0.1901 1,021 -0.00(-1.50%)
May 20, 2022 0.2095 0.2095 0.1800 0.1930 1,882 +0.00(+1.53%)
May 19, 2022 0.1928 0.1995 0.1900 0.1901 31,000 -0.01(-4.95%)
May 18, 2022 0.2000 0.2000 0.1885 0.2000 7,764 +0.01(+3.36%)
May 16, 2022 0.1935 10 +0.00(+1.90%)
May 13, 2022 0.1799 0.1899 0.1799 0.1899 24,253 +0.01(+5.56%)
May 12, 2022 0.1700 0.1799 0.1700 0.1799 2,000 +0.01(+8.37%)
May 11, 2022 0.1510 0.1799 0.1505 0.1660 104,857 -0.01(-6.74%)
May 10, 2022 0.1510 0.1800 0.1510 0.1780 44,015 +0.01(+4.71%)
May 09, 2022 0.1527 0.1700 0.1527 0.1700 9,592 -0.01(-4.44%)
May 06, 2022 0.1770 0.1779 0.1615 0.1779 30,502 +0.00(+1.66%)
May 05, 2022 0.1700 0.1779 0.1700 0.1750 19,375 -0.00(-2.34%)
May 04, 2022 0.1700 0.1792 0.1700 0.1792 14,525 +0.00(+0.00%)
May 03, 2022 0.1746 0.1792 0.1700 0.1792 17,595 +0.01(+5.41%)
May 02, 2022 0.1796 0.1796 0.1700 0.1700 8,000 -0.00(-2.75%)
Apr 29, 2022 0.1750 0.1800 0.1701 0.1748 30,595 -0.00(-2.73%)
Apr 28, 2022 0.1700 0.1799 0.1700 0.1797 8,000 +0.00(+0.00%)
Apr 27, 2022 0.1700 0.1797 0.1700 0.1797 3,006 +0.01(+5.71%)
Apr 26, 2022 0.1880 0.1880 0.1700 0.1700 15,938 -0.01(-5.13%)
Apr 25, 2022 0.1865 0.1865 0.1700 0.1792 596 +0.01(+6.22%)
Apr 22, 2022 0.1884 0.1884 0.1687 0.1687 7,538 -0.02(-9.54%)
Apr 21, 2022 0.1886 0.1886 0.1621 0.1865 3,688 -0.00(-1.11%)
Apr 20, 2022 0.1810 0.1890 0.1621 0.1886 36,960 -0.00(-0.68%)
Apr 19, 2022 0.1994 0.2099 0.1850 0.1899 172,702 -0.00(-0.05%)
Apr 18, 2022 0.1947 0.1950 0.1900 0.1900 19,875 -0.00(-1.20%)
Apr 14, 2022 0.1923 0.1924 0.1923 0.1923 351 +0.01(+3.89%)
Apr 13, 2022 0.1951 0.1996 0.1851 0.1851 38,893 -0.01(-7.45%)
Apr 12, 2022 0.2020 0.2050 0.1945 0.2000 77,526 -0.01(-4.63%)
Apr 11, 2022 0.2096 0.2097 0.2000 0.2097 16,364 +0.01(+4.85%)
Apr 08, 2022 0.2097 0.2097 0.2000 0.2000 23,200 -0.00(-0.10%)
Apr 07, 2022 0.2000 0.2095 0.1931 0.2002 21,659 -0.01(-4.67%)
Apr 06, 2022 0.2200 0.2200 0.1900 0.2100 52,231 -0.02(-8.66%)
Apr 05, 2022 0.1900 0.2299 0.1885 0.2299 295,406 +0.04(+21.45%)
Apr 04, 2022 0.1900 0.2000 0.1893 0.1893 20,735 -0.01(-5.16%)
Apr 01, 2022 0.1987 0.2100 0.1987 0.1996 30,585 +0.01(+5.05%)
Mar 31, 2022 0.1945 0.1988 0.1900 0.1900 14,248 -0.00(-0.05%)
Mar 30, 2022 0.1986 0.1988 0.1901 0.1901 27,865 +0.00(+1.12%)
Mar 29, 2022 0.1880 0.1934 0.1880 0.1880 3,000 +0.00(+0.00%)
Mar 28, 2022 0.1935 0.1970 0.1880 0.1880 17,706 -0.01(-2.84%)
Mar 25, 2022 0.1935 0.1980 0.1900 0.1935 22,700 +0.01(+2.93%)
Mar 24, 2022 0.1880 0.1980 0.1880 0.1880 12,934 +0.00(+0.16%)
Mar 23, 2022 0.1927 0.2000 0.1877 0.1877 19,984 -0.01(-2.59%)
Mar 22, 2022 0.1851 0.2100 0.1851 0.1927 109,796 -0.01(-3.55%)
Mar 21, 2022 0.1900 0.2000 0.1900 0.1998 415,226 +0.01(+8.00%)
Mar 18, 2022 0.1950 0.1950 0.1812 0.1850 23,730 +0.00(+0.33%)
Mar 17, 2022 0.1850 0.1850 0.1780 0.1844 67,646 +0.00(+2.44%)
Mar 16, 2022 0.1800 0.1825 0.1710 0.1800 92,437 -0.00(-0.28%)
Mar 15, 2022 0.1850 0.1850 0.1800 0.1805 8,875 -0.00(-0.11%)
Mar 14, 2022 0.1805 0.1898 0.1805 0.1807 11,775 +0.00(+0.11%)
Mar 10, 2022 0.1805 25 -0.01(-7.44%)
Mar 09, 2022 0.1900 0.1950 0.1900 0.1950 1,193 +0.01(+8.03%)
Mar 08, 2022 0.1900 0.2000 0.1805 0.1805 5,900 -0.01(-7.44%)
Mar 07, 2022 0.1950 0.1950 0.1950 0.1950 10,000 +0.01(+2.63%)
Mar 04, 2022 0.1805 0.2000 0.1805 0.1900 18,000 +0.01(+5.56%)
Mar 03, 2022 0.1757 0.1900 0.1705 0.1800 45,698 +0.00(+0.00%)
Mar 02, 2022 0.1800 0.1997 0.1750 0.1800 18,839 -0.02(-9.86%)
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.