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 (%)
Jul 31, 2015 0.6302 0.6700 0.6252 0.6252 15,763 -0.06(-9.39%)
Jul 30, 2015 0.6105 0.6900 0.6105 0.6900 7,067 -0.01(-0.72%)
Jul 29, 2015 0.6103 0.6950 0.6103 0.6950 2,211 -0.01(-0.71%)
Jul 28, 2015 0.6522 0.7200 0.6101 0.7000 43,800 -0.01(-1.41%)
Jul 27, 2015 0.7100 0.7200 0.6500 0.7100 35,440 -0.01(-1.39%)
Jul 24, 2015 0.7000 0.7200 0.6551 0.7200 18,318 +0.04(+5.88%)
Jul 23, 2015 0.7200 0.7200 0.6800 0.6800 6,069 -0.03(-4.23%)
Jul 21, 2015 0.7100 0.7100 0.7100 12 +0.01(+1.43%)
Jul 20, 2015 0.7000 0.7300 0.6900 0.7000 69,721 -0.01(-1.41%)
Jul 17, 2015 0.7200 0.7200 0.6600 0.7100 41,750 -0.01(-1.39%)
Jul 16, 2015 0.7600 0.7600 0.6700 0.7200 9,028 -0.02(-2.70%)
Jul 15, 2015 0.7600 0.7600 0.7300 0.7400 32,925 -0.02(-2.63%)
Jul 14, 2015 0.7600 0.7600 0.7600 0.7600 305 +0.00(+0.00%)
Jul 13, 2015 0.7300 0.7650 0.7100 0.7600 62,599 +0.03(+4.11%)
Jul 10, 2015 0.6500 0.7300 0.6500 0.7300 21,714 +0.08(+12.31%)
Jul 09, 2015 0.6250 0.6500 0.6000 0.6500 37,830 +0.00(+0.08%)
Jul 08, 2015 0.6350 0.6500 0.5700 0.6495 71,268 -0.00(-0.08%)
Jul 07, 2015 0.7000 0.7000 0.6300 0.6500 21,284 -0.05(-7.14%)
Jul 06, 2015 0.7200 0.7350 0.7000 0.7000 30,028 -0.03(-4.04%)
Jul 02, 2015 0.7295 0.7295 0.7295 0 +0.01(+1.32%)
Jul 01, 2015 0.6901 0.7400 0.6541 0.7200 13,573 -0.01(-1.37%)
Jun 30, 2015 0.7200 0.7500 0.7000 0.7300 39,845 +0.01(+1.39%)
Jun 29, 2015 0.6601 0.7200 0.6601 0.7200 10,650 +0.02(+2.86%)
Jun 26, 2015 0.7100 0.7100 0.7000 0.7000 7,000 -0.04(-5.41%)
Jun 25, 2015 0.7900 0.7900 0.7100 0.7400 8,165 -0.01(-1.33%)
Jun 24, 2015 0.7500 0.7900 0.7500 0.7500 43,612 +0.05(+7.14%)
Jun 23, 2015 0.8000 0.8050 0.6900 0.7000 61,354 -0.10(-12.50%)
Jun 22, 2015 0.7250 0.8000 0.6711 0.8000 37,503 +0.13(+19.39%)
Jun 19, 2015 0.7200 0.7205 0.6701 0.6701 67,345 -0.05(-6.93%)
Jun 18, 2015 0.6900 0.7630 0.6900 0.7200 59,922 +0.01(+0.98%)
Jun 17, 2015 0.7000 0.7130 0.6510 0.7130 38,012 +0.01(+1.86%)
Jun 16, 2015 0.7601 0.8100 0.6601 0.7000 175,452 -0.10(-12.50%)
Jun 15, 2015 0.8550 0.8550 0.7501 0.8000 2,191 -0.05(-5.88%)
Jun 12, 2015 0.8500 0.8600 0.7000 0.8500 85,435 +0.00(+0.00%)
Jun 11, 2015 0.8000 0.8500 0.7501 0.8500 71,371 +0.04(+4.29%)
Jun 10, 2015 0.7800 0.8200 0.7800 0.8150 39,792 +0.03(+4.49%)
Jun 09, 2015 0.7001 0.8189 0.7001 0.7800 111,442 -0.02(-2.50%)
Jun 08, 2015 0.8800 0.8800 0.7900 0.8000 111,876 -0.06(-6.98%)
Jun 05, 2015 0.9125 0.9500 0.8000 0.8600 123,540 +0.04(+4.88%)
Jun 04, 2015 0.7000 0.8400 0.7000 0.8200 283,606 +0.12(+17.14%)
Jun 03, 2015 0.6500 0.7200 0.6400 0.7000 95,380 +0.05(+7.69%)
Jun 02, 2015 0.5700 0.6500 0.5500 0.6500 67,899 +0.06(+10.17%)
Jun 01, 2015 0.5900 0.5900 0.5800 0.5900 4,795 +0.00(+0.00%)
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%)
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.