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, 2019 0.2703 0.3500 0.2605 0.3250 62,005 +0.02(+4.84%)
Jul 30, 2019 0.3055 0.3300 0.3055 0.3100 55,117 +0.03(+10.67%)
Jul 29, 2019 0.2897 0.3085 0.2653 0.2801 159,964 -0.01(-3.41%)
Jul 26, 2019 0.3000 0.3000 0.2811 0.2900 301,700 -0.02(-6.42%)
Jul 25, 2019 0.3100 0.3100 0.3099 0.3099 16,535 +0.02(+6.49%)
Jul 24, 2019 0.3100 0.3100 0.2900 0.2910 11,910 -0.01(-3.00%)
Jul 23, 2019 0.2810 0.3300 0.2810 0.3000 49,181 +0.02(+6.76%)
Jul 22, 2019 0.2822 0.3200 0.2713 0.2810 44,200 -0.02(-6.30%)
Jul 19, 2019 0.3216 0.3300 0.2999 0.2999 119,200 -0.03(-9.12%)
Jul 18, 2019 0.3300 0.3300 0.3300 0.3300 10,156 +0.00(+0.00%)
Jul 17, 2019 0.3250 0.3600 0.3225 0.3300 20,868 +0.02(+5.43%)
Jul 16, 2019 0.3200 0.3200 0.3130 0.3130 35,969 -0.01(-2.19%)
Jul 15, 2019 0.3160 0.3229 0.3160 0.3200 3,700 +0.00(+0.00%)
Jul 12, 2019 0.3200 0.3200 0.3200 0.3200 45,000 +0.00(+0.00%)
Jul 11, 2019 0.3400 0.3500 0.3200 0.3200 87,412 -0.02(-5.88%)
Jul 10, 2019 0.3500 0.3500 0.3300 0.3400 9,279 +0.02(+5.92%)
Jul 09, 2019 0.3328 0.3500 0.3210 0.3210 99,692 +0.01(+3.22%)
Jul 08, 2019 0.3110 0.3400 0.3110 0.3110 3,105 -0.03(-9.86%)
Jul 05, 2019 0.3281 0.3450 0.3281 0.3450 1,500 -0.00(-0.95%)
Jul 03, 2019 0.3215 0.3483 0.3100 0.3483 57,800 +0.00(+0.03%)
Jul 02, 2019 0.3970 0.3970 0.3300 0.3482 80,059 +0.01(+3.63%)
Jul 01, 2019 0.3970 0.3970 0.3360 0.3360 1,420 -0.06(-15.37%)
Jun 28, 2019 0.3360 0.3970 0.3360 0.3970 5,500 +0.05(+13.43%)
Jun 27, 2019 0.3970 0.3970 0.3500 0.3500 91,836 -0.05(-11.84%)
Jun 26, 2019 0.3500 0.3970 0.3300 0.3970 141,930 +0.05(+13.43%)
Jun 25, 2019 0.3610 0.3620 0.3500 0.3500 66,300 -0.01(-3.05%)
Jun 24, 2019 0.3500 0.3610 0.3500 0.3610 2,527 -0.01(-2.43%)
Jun 21, 2019 0.3675 0.3700 0.3500 0.3700 23,000 -0.01(-1.33%)
Jun 20, 2019 0.3800 0.4000 0.3550 0.3750 46,868 +0.02(+5.63%)
Jun 19, 2019 0.3800 0.3999 0.3550 0.3550 79,609 -0.04(-8.97%)
Jun 18, 2019 0.3900 0.3900 0.3800 0.3900 12,025 -0.01(-2.50%)
Jun 17, 2019 0.4500 0.4500 0.3600 0.4000 20,017 -0.02(-4.76%)
Jun 14, 2019 0.4800 0.4800 0.3800 0.4200 49,900 -0.06(-11.95%)
Jun 13, 2019 0.4600 0.4800 0.4600 0.4770 16,447 +0.05(+10.93%)
Jun 12, 2019 0.4800 0.4800 0.4100 0.4300 4,100 -0.05(-10.42%)
Jun 11, 2019 0.4800 0.4800 0.4800 22 +0.00(+0.00%)
Jun 10, 2019 0.4100 0.4800 0.4100 0.4800 3,220 +0.00(+0.00%)
Jun 07, 2019 0.3900 0.4900 0.3800 0.4800 35,200 +0.04(+8.11%)
Jun 06, 2019 0.4490 0.4500 0.4195 0.4440 9,450 -0.01(-1.11%)
Jun 05, 2019 0.4490 0.4490 0.4490 22 +0.00(+0.00%)
Jun 04, 2019 0.4195 0.4490 0.3900 0.4490 1,615 +0.06(+14.25%)
Jun 03, 2019 0.4201 0.4201 0.3900 0.3930 9,865 -0.01(-1.75%)
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%)
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.