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

Pure Bioscience (OP: PURE )

0.0771 -0.0076 (-8.97%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 24, 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 (%)
Feb 29, 2024 0.1130 0.1130 0.0984 0.1097 10,000 -0.00(-2.92%)
Feb 28, 2024 0.1134 0.1134 0.0996 0.1130 16,063 +0.01(+13.34%)
Feb 27, 2024 0.0997 0.0997 0.0997 0.0997 103 +0.01(+10.78%)
Feb 23, 2024 0.0900 98 +0.00(+5.76%)
Feb 22, 2024 0.0940 0.1139 0.0851 0.0851 2,954 -0.01(-9.28%)
Feb 21, 2024 0.1140 0.1140 0.0820 0.0938 4,339 -0.02(-17.72%)
Feb 20, 2024 0.1140 0.1140 0.1140 0.1140 1,090 +0.01(+14.00%)
Feb 16, 2024 0.1000 0.1028 0.1000 0.1000 28,231 -0.01(-6.54%)
Feb 15, 2024 0.1000 0.1070 0.1000 0.1070 392 -0.00(-2.73%)
Feb 14, 2024 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+6.80%)
Feb 13, 2024 0.1180 0.1180 0.1030 0.1030 13,000 +0.00(+0.00%)
Feb 12, 2024 0.1030 0.1030 0.1030 0.1030 7,869 -0.00(-2.74%)
Feb 09, 2024 0.1170 0.1190 0.1050 0.1059 49,986 -0.01(-5.45%)
Feb 07, 2024 0.1120 0 +0.02(+19.28%)
Feb 06, 2024 0.0978 0.0978 0.0939 0.0939 11,512 +0.00(+4.33%)
Feb 05, 2024 0.0899 0.0900 0.0850 0.0900 70,300 -0.00(-0.55%)
Feb 02, 2024 0.1199 0.1199 0.0810 0.0905 209,996 -0.02(-18.54%)
Feb 01, 2024 0.1180 0.1180 0.1111 0.1111 1,544 +0.00(+0.09%)
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%)
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.