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 (%)
Sep 27, 2013 0.9500 0.9500 0.9200 0.9300 9,262 +0.01(+1.09%)
Sep 26, 2013 0.9700 0.9700 0.9200 0.9200 11,464 +0.00(+0.00%)
Sep 25, 2013 0.9100 0.9500 0.9000 0.9200 27,065 -0.03(-3.16%)
Sep 24, 2013 0.9400 0.9500 0.9100 0.9500 49,391 +0.04(+4.40%)
Sep 23, 2013 0.8243 0.9500 0.8243 0.9100 98,550 +0.04(+4.60%)
Sep 20, 2013 0.8700 0.8998 0.8700 0.8700 7,963 +0.00(+0.00%)
Sep 19, 2013 0.8300 0.9300 0.8300 0.8700 66,801 -0.05(-5.43%)
Sep 18, 2013 0.8500 0.9400 0.8500 0.9200 44,206 +0.04(+4.55%)
Sep 17, 2013 0.8100 0.9100 0.8100 0.8800 27,944 -0.02(-2.22%)
Sep 16, 2013 0.8600 0.9400 0.8100 0.9000 33,993 +0.09(+11.11%)
Sep 13, 2013 0.9250 0.9250 0.8000 0.8100 188,675 -0.13(-13.83%)
Sep 12, 2013 0.9200 0.9899 0.9000 0.9400 66,821 +0.00(+0.00%)
Sep 11, 2013 1.002 1.002 0.9200 0.9400 148,834 -0.01(-0.63%)
Sep 10, 2013 0.9550 0.9850 0.8500 0.9460 195,502 -0.01(-0.94%)
Sep 09, 2013 0.9500 0.9800 0.9000 0.9550 76,830 +0.01(+0.53%)
Sep 06, 2013 1.000 1.000 0.9000 0.9500 133,353 -0.04(-4.43%)
Sep 05, 2013 0.8700 0.9940 0.8050 0.9940 183,379 +0.14(+16.94%)
Sep 04, 2013 0.7800 0.8500 0.7800 0.8500 82,667 +0.05(+6.25%)
Sep 03, 2013 0.8100 0.8300 0.7960 0.8000 25,112 -0.02(-2.44%)
Aug 30, 2013 0.8400 0.8400 0.7800 0.8200 57,680 +0.00(+0.00%)
Aug 29, 2013 0.8300 0.8500 0.8000 0.8200 52,731 -0.05(-5.46%)
Aug 28, 2013 0.8500 0.8900 0.8300 0.8674 68,877 -0.00(-0.07%)
Aug 27, 2013 0.8700 0.8760 0.8100 0.8680 83,238 -0.01(-1.36%)
Aug 26, 2013 0.8000 0.8800 0.7700 0.8800 279,127 +0.09(+11.39%)
Aug 23, 2013 0.7700 0.8000 0.7700 0.7900 36,507 +0.01(+1.28%)
Aug 22, 2013 0.8100 0.8100 0.7200 0.7800 152,781 -0.02(-2.50%)
Aug 21, 2013 0.9700 0.9700 0.8000 0.8000 235,403 -0.15(-15.79%)
Aug 20, 2013 1.050 1.060 0.8550 0.9500 290,871 -0.13(-12.04%)
Aug 19, 2013 0.9790 1.100 0.9558 1.080 355,858 +0.13(+13.68%)
Aug 16, 2013 0.9250 0.9500 0.8010 0.9500 183,846 +0.05(+5.56%)
Aug 15, 2013 0.8100 0.9500 0.8100 0.9000 443,851 +0.09(+11.11%)
Aug 14, 2013 0.7200 0.9250 0.6900 0.8100 304,835 +0.11(+15.71%)
Aug 13, 2013 0.6400 0.7000 0.6300 0.7000 311,904 +0.08(+12.90%)
Aug 12, 2013 0.5500 0.6600 0.5500 0.6200 114,215 +0.05(+8.77%)
Aug 09, 2013 0.6300 0.6300 0.5700 0.5700 63,642 -0.05(-8.06%)
Aug 08, 2013 0.5010 0.6200 0.5010 0.6200 137,038 +0.12(+23.98%)
Aug 07, 2013 0.6100 0.6200 0.4500 0.5001 148,214 -0.09(-15.95%)
Aug 06, 2013 0.5725 0.6200 0.5500 0.5950 134,515 +0.04(+7.21%)
Aug 05, 2013 0.5300 0.5900 0.5300 0.5550 78,698 +0.05(+8.82%)
Aug 02, 2013 0.5400 0.5400 0.4675 0.5100 27,795 -0.03(-5.56%)
Aug 01, 2013 0.5500 0.5500 0.4655 0.5400 42,803 +0.09(+20.00%)
Jul 31, 2013 0.5930 0.5970 0.4500 0.4500 92,339 -0.11(-19.64%)
Jul 30, 2013 0.4100 0.5900 0.4050 0.5600 212,160 +0.16(+38.27%)
Jul 29, 2013 0.4190 0.4190 0.4050 0.4050 20,827 +0.00(+0.00%)
Jul 26, 2013 0.4038 0.4200 0.4000 0.4050 17,153 -0.01(-3.34%)
Jul 25, 2013 0.4000 0.4200 0.4000 0.4190 37,902 +0.04(+10.26%)
Jul 24, 2013 0.3420 0.3800 0.3420 0.3800 7,237 +0.03(+7.04%)
Jul 23, 2013 0.3500 0.3620 0.3500 0.3550 10,963 +0.00(+0.74%)
Jul 22, 2013 0.3500 0.3700 0.3500 0.3524 4,637 +0.00(+0.69%)
Jul 19, 2013 0.3500 0.3600 0.3250 0.3500 14,340 -0.01(-2.78%)
Jul 18, 2013 0.3500 0.3600 0.3500 0.3600 38,167 +0.00(+0.00%)
Jul 17, 2013 0.3300 0.3600 0.3300 0.3600 30,485 +0.01(+2.86%)
Jul 16, 2013 0.3300 0.3511 0.3300 0.3500 26,648 +0.00(+0.00%)
Jul 15, 2013 0.3599 0.3599 0.3300 0.3500 7,239 +0.00(+0.00%)
Jul 12, 2013 0.3500 0.3500 0.3500 0.3500 17,408 +0.01(+2.94%)
Jul 11, 2013 0.3401 0.3600 0.3400 0.3400 14,639 +0.00(+0.00%)
Jul 10, 2013 0.3500 0.3700 0.3400 0.3400 13,071 -0.01(-2.86%)
Jul 09, 2013 0.3400 0.3700 0.3500 0.3500 28,626 +0.00(+0.00%)
Jul 08, 2013 0.3474 0.3500 0.3401 0.3500 26,412 +0.00(+0.60%)
Jul 05, 2013 0.3419 0.3487 0.3400 0.3479 22,715 +0.03(+8.72%)
Jul 03, 2013 0.3200 0.3200 0.3200 0.3200 100 +0.00(+0.00%)
Jul 02, 2013 0.3600 0.3600 0.3010 0.3200 107,947 -0.04(-11.11%)
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.