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, 2018 0.5700 0.6000 0.5600 0.5610 33,963 +0.01(+1.63%)
Jul 30, 2018 0.6000 0.6200 0.5500 0.5520 33,848 -0.04(-7.38%)
Jul 27, 2018 0.5700 0.6000 0.5500 0.5960 55,300 -0.00(-0.67%)
Jul 26, 2018 0.5900 0.6000 0.5600 0.6000 72,461 +0.01(+1.69%)
Jul 25, 2018 0.6160 0.6160 0.5900 0.5900 46,715 -0.01(-1.67%)
Jul 24, 2018 0.6050 0.6300 0.6000 0.6000 43,654 -0.02(-2.44%)
Jul 23, 2018 0.6200 0.6200 0.5900 0.6150 45,240 -0.03(-4.68%)
Jul 20, 2018 0.6400 0.6500 0.6000 0.6452 43,423 +0.01(+0.81%)
Jul 19, 2018 0.6800 0.6800 0.6300 0.6400 26,529 -0.04(-5.88%)
Jul 18, 2018 0.6800 0.6800 0.6800 0.6800 2,531 -0.01(-1.45%)
Jul 17, 2018 0.7300 0.7400 0.6675 0.6900 73,155 -0.03(-3.90%)
Jul 16, 2018 0.7000 0.7900 0.6900 0.7180 45,121 +0.06(+8.79%)
Jul 13, 2018 0.6500 0.7000 0.6500 0.6600 26,174 +0.00(+0.00%)
Jul 12, 2018 0.6700 0.6700 0.6005 0.6600 54,916 -0.01(-1.49%)
Jul 11, 2018 0.6400 0.6700 0.6350 0.6700 24,164 +0.05(+8.06%)
Jul 10, 2018 0.6400 0.6400 0.6200 0.6200 16,650 -0.03(-4.62%)
Jul 09, 2018 0.6500 0.6500 0.6200 0.6500 64,673 +0.00(+0.00%)
Jul 06, 2018 0.6550 0.6610 0.6500 0.6500 16,209 +0.00(+0.00%)
Jul 05, 2018 0.6550 0.6550 0.6500 0.6500 21,275 +0.00(+0.00%)
Jul 03, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 02, 2018 0.6600 0.6600 0.6500 0.6500 12,206 -0.01(-1.52%)
Jun 29, 2018 0.6600 0.6610 0.6600 0.6600 15,121 +0.01(+1.23%)
Jun 28, 2018 0.6700 0.7000 0.6520 0.6520 5,170 +0.00(+0.28%)
Jun 27, 2018 0.6600 0.6600 0.6500 0.6502 13,750 -0.02(-2.96%)
Jun 26, 2018 0.6700 0.6700 0.6600 0.6700 6,896 +0.01(+0.75%)
Jun 25, 2018 0.6800 0.6800 0.6501 0.6650 15,181 -0.03(-5.00%)
Jun 22, 2018 0.6000 0.7250 0.6000 0.7000 66,615 +0.10(+16.67%)
Jun 21, 2018 0.6250 0.6500 0.6000 0.6000 32,064 -0.05(-7.69%)
Jun 20, 2018 0.7000 0.7000 0.6500 0.6500 36,318 -0.03(-3.70%)
Jun 19, 2018 0.6999 0.7500 0.6500 0.6750 22,960 +0.02(+3.51%)
Jun 18, 2018 0.6001 0.7900 0.6001 0.6521 38,213 -0.01(-0.82%)
Jun 15, 2018 0.7000 0.6100 0.6575 42,969 -0.04(-6.07%)
Jun 14, 2018 0.7000 0.7000 0.6000 0.7000 33,188 +0.00(+0.00%)
Jun 13, 2018 0.6450 0.7000 0.6226 0.7000 55,887 +0.05(+8.53%)
Jun 12, 2018 0.6470 0.6855 0.6450 0.6450 23,424 -0.03(-4.08%)
Jun 11, 2018 0.7000 0.7000 0.6500 0.6724 26,496 -0.03(-3.94%)
Jun 08, 2018 0.7000 0.7100 0.7000 0.7000 5,100 +0.00(+0.00%)
Jun 07, 2018 0.7000 0.7000 0.7000 0.7000 4,419 +0.00(+0.00%)
Jun 06, 2018 0.6800 0.7000 0.6800 0.7000 28,790 +0.02(+2.94%)
Jun 05, 2018 0.7100 0.7100 0.6800 0.6800 8,420 -0.02(-2.86%)
Jun 04, 2018 0.6801 0.7100 0.6800 0.7000 64,811 +0.01(+0.72%)
Jun 01, 2018 0.7000 0.7100 0.6950 0.6950 12,889 -0.04(-4.81%)
May 31, 2018 0.7420 0.7420 0.6841 0.7301 12,372 -0.00(-0.67%)
May 30, 2018 0.7200 0.7500 0.6520 0.7350 18,806 +0.02(+2.08%)
May 29, 2018 0.7101 0.7200 0.7000 0.7200 11,819 +0.01(+1.41%)
May 25, 2018 0.7100 0.7100 0.7100 0 -0.01(-1.38%)
May 24, 2018 0.6609 0.7479 0.6609 0.7199 10,103 +0.01(+2.11%)
May 23, 2018 0.8850 0.8850 0.7050 0.7050 4,658 -0.05(-6.00%)
May 22, 2018 0.7500 0.8450 0.7400 0.7500 39,603 +0.05(+7.14%)
May 21, 2018 0.7000 0.7100 0.6700 0.7000 137,583 +0.00(+0.00%)
May 18, 2018 0.6900 0.7000 0.6900 0.7000 8,162 +0.00(+0.00%)
May 17, 2018 0.7000 0.7000 0.6940 0.7000 36,406 +0.04(+6.06%)
May 16, 2018 0.6550 0.7000 0.6400 0.6600 62,786 +0.01(+1.54%)
May 15, 2018 0.6500 0.6550 0.6450 0.6500 32,801 +0.00(+0.00%)
May 14, 2018 0.6600 0.6600 0.6500 0.6500 1,789 -0.01(-1.52%)
May 11, 2018 0.6800 0.6800 0.6600 0.6600 8,304 -0.03(-4.35%)
May 10, 2018 0.7000 0.7000 0.6800 0.6900 21,256 -0.01(-1.43%)
May 09, 2018 0.6800 0.7000 0.6800 0.7000 10,788 +0.04(+6.04%)
May 08, 2018 0.6601 0.6601 0.6601 0.6601 405 +0.02(+2.80%)
May 07, 2018 0.6725 0.6799 0.6350 0.6421 17,538 -0.04(-5.56%)
May 04, 2018 0.6999 0.6999 0.6500 0.6799 23,448 -0.02(-2.86%)
May 03, 2018 0.6500 0.7500 0.6500 0.6999 11,399 +0.00(+0.13%)
May 02, 2018 0.6400 0.7000 0.6400 0.6990 49,057 -0.00(-0.14%)
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.