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

Pure Bioscience (OP: PURE )

0.0870 +0.0100 (+12.99%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 21, 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 (%)
Jan 31, 2024 0.1142 0.1180 0.1110 0.1110 17,285 -0.01(-10.41%)
Jan 30, 2024 0.1102 0.1239 0.1102 0.1239 18,460 +0.01(+10.53%)
Jan 29, 2024 0.1180 0.1180 0.1121 0.1121 15,100 -0.01(-8.19%)
Jan 26, 2024 0.1200 0.1260 0.1200 0.1221 26,000 +0.00(+1.83%)
Jan 25, 2024 0.1199 0.1269 0.1179 0.1199 60,560 +0.01(+8.41%)
Jan 24, 2024 0.1150 0.1150 0.1106 0.1106 260 +0.00(+0.00%)
Jan 23, 2024 0.1205 0.1205 0.0965 0.1106 64,283 -0.01(-11.02%)
Jan 22, 2024 0.1320 0.1320 0.1205 0.1243 157,137 -0.01(-4.38%)
Jan 19, 2024 0.1300 0.1300 0.1275 0.1300 104,437 +0.00(+0.00%)
Jan 18, 2024 0.1300 0.1325 0.1280 0.1300 24,342 +0.00(+0.00%)
Jan 17, 2024 0.1253 0.1400 0.1253 0.1300 227,862 +0.00(+1.96%)
Jan 16, 2024 0.1349 0.1400 0.1253 0.1275 42,940 +0.00(+1.76%)
Jan 12, 2024 0.1253 0.1253 0.1253 0.1253 1,250 +0.00(+0.00%)
Jan 11, 2024 0.1253 0.1400 0.1253 0.1253 6,300 -0.00(-3.62%)
Jan 10, 2024 0.1300 0.1300 0.1300 0.1300 1,390 +0.00(+3.34%)
Jan 09, 2024 0.1300 0.1300 0.1253 0.1258 7,172 -0.00(-2.18%)
Jan 08, 2024 0.1250 0.1450 0.1250 0.1286 156,400 -0.01(-4.74%)
Jan 05, 2024 0.1231 0.1450 0.1231 0.1350 12,773 -0.01(-6.90%)
Jan 04, 2024 0.1293 0.1450 0.1230 0.1450 2,000 +0.01(+4.77%)
Jan 03, 2024 0.1230 0.1427 0.1220 0.1384 2,025 -0.01(-4.55%)
Jan 02, 2024 0.1381 0.1450 0.1381 0.1450 25,790 +0.02(+11.80%)
Dec 29, 2023 0.1221 0.1450 0.1220 0.1297 32,142 -0.01(-7.36%)
Dec 28, 2023 0.1500 0.1500 0.1320 0.1400 80,810 +0.01(+7.69%)
Dec 27, 2023 0.1315 0.1336 0.1210 0.1300 34,136 -0.00(-1.74%)
Dec 26, 2023 0.1289 0.1385 0.1210 0.1323 47,975 +0.01(+5.33%)
Dec 22, 2023 0.1460 0.1470 0.1220 0.1256 17,550 +0.01(+4.23%)
Dec 21, 2023 0.1205 0.1205 0.1205 0.1205 1,107 +0.00(+0.00%)
Dec 20, 2023 0.1500 0.1500 0.1205 0.1205 133,907 -0.03(-20.20%)
Dec 19, 2023 0.1210 0.1540 0.1200 0.1510 159,508 +0.00(+1.68%)
Dec 18, 2023 0.1563 0.1563 0.1365 0.1485 8,271 -0.00(-1.00%)
Dec 15, 2023 0.1400 0.1600 0.1200 0.1500 181,928 -0.01(-6.25%)
Dec 14, 2023 0.1210 0.1600 0.1210 0.1600 7,750 +0.02(+14.29%)
Dec 13, 2023 0.1320 0.1670 0.1200 0.1400 52,347 +0.01(+6.06%)
Dec 12, 2023 0.1254 0.1320 0.1100 0.1320 57,717 +0.00(+0.00%)
Dec 11, 2023 0.1300 0.1320 0.1255 0.1320 20,500 +0.00(+0.00%)
Dec 08, 2023 0.1361 0.1400 0.1200 0.1320 30,833 +0.02(+14.78%)
Dec 07, 2023 0.1249 0.1370 0.1150 0.1150 48,762 -0.01(-7.93%)
Dec 06, 2023 0.1070 0.1249 0.1070 0.1249 13,637 +0.01(+7.67%)
Dec 05, 2023 0.1350 0.1350 0.1070 0.1160 47,753 -0.01(-10.77%)
Dec 04, 2023 0.1180 0.1300 0.1180 0.1300 99,320 +0.01(+10.17%)
Dec 01, 2023 0.1128 0.1180 0.1128 0.1180 5,450 +0.00(+0.00%)
Nov 30, 2023 0.1140 0.1180 0.1065 0.1180 25,787 +0.00(+0.00%)
Nov 29, 2023 0.1100 0.1180 0.1100 0.1180 40,100 +0.01(+7.27%)
Nov 28, 2023 0.1065 0.1180 0.1065 0.1100 43,479 +0.00(+0.00%)
Nov 27, 2023 0.1100 0.1100 0.1100 0.1100 2,500 -0.01(-5.98%)
Nov 24, 2023 0.1150 0.1170 0.1150 0.1170 22,700 +0.01(+9.86%)
Nov 22, 2023 0.1101 0.1169 0.1065 0.1065 11,952 -0.00(-0.93%)
Nov 21, 2023 0.1060 0.1157 0.1060 0.1075 17,375 -0.01(-7.09%)
Nov 20, 2023 0.1100 0.1157 0.1100 0.1157 10,108 +0.01(+8.13%)
Nov 17, 2023 0.1037 0.1100 0.1037 0.1070 4,193 +0.00(+1.42%)
Nov 16, 2023 0.1073 0.1100 0.1055 0.1055 2,388 +0.00(+2.13%)
Nov 15, 2023 0.1055 0.1100 0.1010 0.1033 11,216 -0.01(-6.09%)
Nov 14, 2023 0.1100 0.1100 0.1010 0.1100 90,122 +0.01(+8.91%)
Nov 13, 2023 0.1165 0.1165 0.1010 0.1010 41,392 -0.02(-14.33%)
Nov 10, 2023 0.1050 0.1179 0.1050 0.1179 10,200 +0.02(+16.62%)
Nov 09, 2023 0.1090 0.1179 0.1011 0.1011 9,900 -0.01(-9.57%)
Nov 08, 2023 0.1005 0.1170 0.1005 0.1118 46,000 +0.00(+2.57%)
Nov 07, 2023 0.1005 0.1090 0.1005 0.1090 17,308 +0.01(+9.00%)
Nov 06, 2023 0.0976 0.1000 0.0976 0.1000 10,200 +0.00(+0.00%)
Nov 03, 2023 0.0952 0.1000 0.0952 0.1000 7,250 +0.00(+4.93%)
Nov 02, 2023 0.0850 0.0953 0.0820 0.0953 16,787 +0.01(+16.22%)
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.