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 (%)
Aug 31, 2022 0.1999 0.2000 0.1901 0.2000 29,962 +0.00(+0.00%)
Aug 30, 2022 0.2000 0.2000 0.2000 0.2000 10,351 +0.00(+0.00%)
Aug 29, 2022 0.1950 0.2000 0.1901 0.2000 78,302 +0.00(+1.06%)
Aug 26, 2022 0.2000 0.2000 0.1901 0.1979 21,000 -0.00(-1.05%)
Aug 25, 2022 0.2065 0.2090 0.1901 0.2000 101,175 -0.01(-4.31%)
Aug 24, 2022 0.2040 0.2199 0.1901 0.2090 348,486 +0.00(+0.48%)
Aug 23, 2022 0.1951 0.2100 0.1951 0.2080 82,704 +0.01(+4.00%)
Aug 22, 2022 0.2000 0.2000 0.2000 0.2000 1,004 +0.00(+0.00%)
Aug 19, 2022 0.2102 0.2151 0.2000 0.2000 335,405 -0.02(-9.05%)
Aug 18, 2022 0.2101 0.2199 0.2100 0.2199 27,500 +0.00(+0.00%)
Aug 17, 2022 0.2160 0.2200 0.2101 0.2199 37,215 -0.01(-4.39%)
Aug 16, 2022 0.2201 0.2300 0.2152 0.2300 68,395 +0.00(+0.00%)
Aug 15, 2022 0.2345 0.2357 0.2201 0.2300 67,416 +0.01(+4.55%)
Aug 12, 2022 0.2051 0.2200 0.2001 0.2200 190,881 +0.01(+4.76%)
Aug 11, 2022 0.2100 0.2121 0.2000 0.2100 156,594 +0.00(+0.29%)
Aug 10, 2022 0.1976 0.2094 0.1976 0.2094 50,080 +0.01(+4.18%)
Aug 09, 2022 0.1951 0.2094 0.1951 0.2010 135,112 +0.00(+0.50%)
Aug 08, 2022 0.1976 0.2050 0.1951 0.2000 34,668 +0.00(+0.00%)
Aug 05, 2022 0.1976 0.2000 0.1976 0.2000 4,645 +0.00(+1.21%)
Aug 04, 2022 0.2000 0.2000 0.1953 0.1976 3,310 -0.00(-1.20%)
Aug 03, 2022 0.1987 0.2000 0.1975 0.2000 77,150 +0.00(+1.52%)
Aug 02, 2022 0.1970 0.1970 0.1960 0.1970 35,500 +0.00(+0.00%)
Aug 01, 2022 0.2000 0.2000 0.1905 0.1970 97,760 -0.00(-1.35%)
Jul 29, 2022 0.2000 0.2095 0.1994 0.1997 60,412 +0.00(+0.15%)
Jul 28, 2022 0.2015 0.2124 0.1901 0.1994 204,646 -0.00(-0.80%)
Jul 27, 2022 0.2125 0.2200 0.1951 0.2010 157,979 -0.01(-4.29%)
Jul 26, 2022 0.2050 0.2100 0.2000 0.2100 173,550 -0.01(-4.55%)
Jul 25, 2022 0.2130 0.2360 0.2000 0.2200 277,366 +0.00(+0.00%)
Jul 22, 2022 0.2113 0.2200 0.2065 0.2200 22,224 +0.00(+0.00%)
Jul 21, 2022 0.2105 0.2200 0.2105 0.2200 79,635 +0.00(+0.23%)
Jul 20, 2022 0.2025 0.2195 0.2025 0.2195 20,350 +0.02(+9.75%)
Jul 19, 2022 0.1995 0.2000 0.1995 0.2000 36,224 +0.01(+5.21%)
Jul 18, 2022 0.1901 0.1948 0.1901 0.1901 4,524 -0.01(-4.71%)
Jul 15, 2022 0.1901 0.1995 0.1901 0.1995 5,958 +0.01(+4.94%)
Jul 13, 2022 0.1901 47 +0.00(+0.00%)
Jul 12, 2022 0.1800 0.1948 0.1800 0.1901 21,465 +0.01(+5.61%)
Jul 11, 2022 0.1949 0.1995 0.1800 0.1800 45,240 -0.01(-5.36%)
Jul 08, 2022 0.1920 0.1920 0.1901 0.1902 14,562 +0.00(+0.16%)
Jul 07, 2022 0.1860 0.1900 0.1860 0.1899 43,522 -0.00(-0.05%)
Jul 06, 2022 0.1995 0.1995 0.1900 0.1900 38,058 +0.00(+0.00%)
Jul 05, 2022 0.1995 0.1995 0.1900 0.1900 14,093 -0.01(-4.76%)
Jul 01, 2022 0.2000 0.2000 0.1908 0.1995 11,335 +0.01(+5.00%)
Jun 30, 2022 0.1900 0.2000 0.1810 0.1900 7,832 +0.01(+4.17%)
Jun 29, 2022 0.2000 0.2000 0.1824 0.1824 2,750 -0.02(-8.80%)
Jun 28, 2022 0.1829 0.2000 0.1829 0.2000 11,305 +0.00(+0.00%)
Jun 27, 2022 0.1949 0.2000 0.1900 0.2000 45,500 +0.03(+17.65%)
Jun 24, 2022 0.1551 0.1830 0.1530 0.1700 3,519 +0.00(+0.00%)
Jun 23, 2022 0.1700 0.1700 0.1700 0.1700 102 -0.02(-10.53%)
Jun 22, 2022 0.1920 0.1920 0.1900 0.1900 26,508 -0.01(-3.80%)
Jun 21, 2022 0.1975 0.1975 0.1855 0.1975 5,222 -0.00(-1.20%)
Jun 17, 2022 0.1950 0.1999 0.1900 0.1999 9,392 +0.00(+0.00%)
Jun 16, 2022 0.2201 0.2201 0.1990 0.1999 133,646 +0.01(+3.84%)
Jun 15, 2022 0.1925 0.1950 0.1902 0.1925 36,610 -0.02(-8.16%)
Jun 14, 2022 0.2028 0.2096 0.1960 0.2096 28,672 +0.00(+0.00%)
Jun 13, 2022 0.2005 0.2096 0.1900 0.2096 27,208 +0.01(+4.54%)
Jun 10, 2022 0.2025 0.2025 0.2005 0.2005 4,000 +0.00(+0.00%)
Jun 09, 2022 0.2005 0.2051 0.2005 0.2005 10,661 -0.01(-4.34%)
Jun 07, 2022 0.2096 1 +0.00(+2.34%)
Jun 06, 2022 0.2048 0.2048 0.2048 0.2048 1,281 +0.00(+0.00%)
Jun 03, 2022 0.2095 0.2095 0.2048 0.2048 3,101 +0.00(+2.40%)
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.