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

Pure Bioscience (OP: PURE )

0.0755 UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EDT, May 31, 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 30, 2021 0.4199 0.4200 0.4000 0.4200 10,601 +0.01(+2.44%)
Jul 29, 2021 0.3906 0.4200 0.3906 0.4100 8,325 +0.00(+1.23%)
Jul 28, 2021 0.4200 0.4200 0.3949 0.4050 27,676 +0.00(+0.00%)
Jul 27, 2021 0.4001 0.4298 0.3800 0.4050 16,373 -0.02(-5.81%)
Jul 26, 2021 0.4228 0.4300 0.3673 0.4300 47,550 -0.00(-1.04%)
Jul 23, 2021 0.4350 0.4350 0.4200 0.4345 10,374 -0.00(-0.11%)
Jul 22, 2021 0.4205 0.4395 0.4200 0.4350 26,159 +0.01(+1.16%)
Jul 21, 2021 0.4298 0.4395 0.4205 0.4300 1,996 +0.00(+0.05%)
Jul 20, 2021 0.4298 0.4395 0.4200 0.4298 17,712 -0.01(-2.21%)
Jul 19, 2021 0.4211 0.4395 0.4210 0.4395 10,471 +0.00(+0.11%)
Jul 16, 2021 0.4215 0.4400 0.4200 0.4390 17,374 -0.00(-0.48%)
Jul 15, 2021 0.4506 0.4506 0.4411 0.4411 543 +0.00(+0.00%)
Jul 14, 2021 0.4400 0.4600 0.4210 0.4411 40,030 +0.00(+0.25%)
Jul 13, 2021 0.4210 0.4400 0.4210 0.4400 6,309 +0.02(+4.51%)
Jul 12, 2021 0.4200 0.4305 0.4200 0.4210 4,607 -0.01(-2.66%)
Jul 09, 2021 0.4400 0.4400 0.4200 0.4325 41,045 -0.01(-1.70%)
Jul 08, 2021 0.4430 0.4874 0.4400 0.4400 42,451 -0.03(-5.44%)
Jul 07, 2021 0.4594 0.4788 0.4594 0.4653 6,196 +0.03(+5.75%)
Jul 06, 2021 0.4455 0.4780 0.4300 0.4400 20,155 -0.01(-2.76%)
Jul 02, 2021 0.4789 0.4790 0.4501 0.4525 26,277 -0.03(-5.51%)
Jul 01, 2021 0.4955 0.4955 0.4450 0.4789 11,705 +0.02(+5.25%)
Jun 30, 2021 0.4550 0.4550 0.4450 0.4550 28,382 +0.00(+0.00%)
Jun 29, 2021 0.4830 0.4830 0.4500 0.4550 16,365 -0.04(-8.25%)
Jun 28, 2021 0.4553 0.4995 0.4405 0.4959 54,149 -0.00(-0.72%)
Jun 25, 2021 0.4900 0.5000 0.4600 0.4995 21,704 +0.02(+4.06%)
Jun 24, 2021 0.4800 0.4800 0.4600 0.4800 28,116 +0.02(+4.30%)
Jun 23, 2021 0.4500 0.4800 0.4500 0.4602 75,512 +0.02(+4.59%)
Jun 22, 2021 0.4400 0.4500 0.4305 0.4400 39,508 +0.00(+0.00%)
Jun 21, 2021 0.4449 0.4449 0.4300 0.4400 9,858 -0.01(-2.22%)
Jun 18, 2021 0.4700 0.4790 0.4300 0.4500 36,366 +0.01(+2.76%)
Jun 17, 2021 0.4790 0.4790 0.4379 0.4379 41,350 -0.01(-2.69%)
Jun 16, 2021 0.4700 0.4752 0.4250 0.4500 281,172 -0.03(-6.21%)
Jun 15, 2021 0.5090 0.5100 0.4798 0.4798 27,248 -0.00(-0.04%)
Jun 14, 2021 0.4995 0.5000 0.4800 0.4800 36,461 -0.02(-3.87%)
Jun 11, 2021 0.4955 0.5005 0.4800 0.4993 28,911 -0.01(-2.10%)
Jun 10, 2021 0.5004 0.5100 0.5000 0.5100 10,052 +0.01(+2.97%)
Jun 09, 2021 0.4860 0.5000 0.4700 0.4953 51,154 +0.02(+3.19%)
Jun 08, 2021 0.5000 0.5000 0.4800 0.4800 39,080 -0.02(-4.00%)
Jun 07, 2021 0.5000 0.5000 0.4800 0.5000 31,795 +0.01(+2.04%)
Jun 04, 2021 0.5385 0.5385 0.4810 0.4900 22,692 -0.01(-2.10%)
Jun 03, 2021 0.5198 0.5400 0.5000 0.5005 33,509 +0.00(+0.10%)
Jun 02, 2021 0.4853 0.5100 0.4853 0.5000 7,519 -0.01(-1.96%)
Jun 01, 2021 0.4950 0.5100 0.4950 0.5100 15,358 +0.00(+0.00%)
May 28, 2021 0.5389 0.5390 0.4800 0.5100 43,084 -0.01(-1.28%)
May 27, 2021 0.5400 0.5500 0.4800 0.5166 47,807 -0.02(-4.33%)
May 26, 2021 0.5130 0.5500 0.4810 0.5400 62,513 +0.05(+9.09%)
May 25, 2021 0.5100 0.5300 0.4800 0.4950 5,664 -0.02(-3.32%)
May 24, 2021 0.5300 0.5500 0.5120 0.5120 15,254 -0.03(-5.19%)
May 21, 2021 0.5500 0.5500 0.5351 0.5400 20,335 +0.00(+0.00%)
May 20, 2021 0.4700 0.5710 0.4700 0.5400 56,804 +0.03(+5.88%)
May 19, 2021 0.5000 0.5191 0.4700 0.5100 77,955 +0.01(+2.00%)
May 18, 2021 0.5790 0.5790 0.4606 0.5000 154,235 -0.05(-9.09%)
May 17, 2021 0.5850 0.6072 0.5500 0.5500 45,228 -0.06(-10.55%)
May 14, 2021 0.6100 0.6199 0.5900 0.6149 10,822 -0.01(-0.82%)
May 13, 2021 0.5900 0.6200 0.5900 0.6200 15,114 +0.03(+5.08%)
May 12, 2021 0.6050 0.6273 0.5900 0.5900 43,055 -0.01(-1.67%)
May 11, 2021 0.6000 0.6493 0.6000 0.6000 168,687 -0.02(-3.23%)
May 10, 2021 0.6400 0.6500 0.6000 0.6200 228,138 -0.02(-3.09%)
May 07, 2021 0.6253 0.6495 0.6205 0.6398 19,608 +0.02(+3.11%)
May 06, 2021 0.5900 0.6495 0.5900 0.6205 22,117 +0.00(+0.08%)
May 05, 2021 0.6100 0.6200 0.6000 0.6200 37,851 +0.01(+1.64%)
May 04, 2021 0.5950 0.6100 0.5950 0.6100 21,730 +0.01(+1.67%)
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.