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 (%)
Oct 29, 2021 0.3899 0.3900 0.3700 0.3800 184,830 +0.00(+1.12%)
Oct 28, 2021 0.3800 0.3900 0.3610 0.3758 25,239 +0.01(+1.43%)
Oct 27, 2021 0.3895 0.3900 0.3653 0.3705 44,810 -0.02(-4.34%)
Oct 26, 2021 0.3800 0.3873 0.3873 48,200 +0.02(+4.68%)
Oct 25, 2021 0.3420 0.3750 0.3257 0.3700 12,300 +0.02(+5.47%)
Oct 22, 2021 0.3755 0.3755 0.3100 0.3508 47,662 -0.02(-6.45%)
Oct 21, 2021 0.3570 0.3750 0.3570 0.3750 14,145 -0.01(-3.72%)
Oct 20, 2021 0.3900 0.3900 0.3686 0.3895 4,328 -0.00(-0.13%)
Oct 19, 2021 0.3600 0.3900 0.3356 0.3900 26,575 +0.05(+13.04%)
Oct 18, 2021 0.3500 0.3500 0.3355 0.3450 23,290 +0.01(+2.83%)
Oct 15, 2021 0.3230 0.3600 0.3101 0.3355 33,817 +0.04(+15.29%)
Oct 14, 2021 0.3480 0.3550 0.2910 0.2910 43,715 -0.06(-16.86%)
Oct 13, 2021 0.3411 0.3699 0.3411 0.3500 4,675 -0.00(-0.14%)
Oct 12, 2021 0.3505 0.3799 0.3505 0.3505 15,654 -0.02(-4.23%)
Oct 11, 2021 0.3660 0.3660 0.3660 0.3660 512 +0.00(+0.19%)
Oct 08, 2021 0.3898 0.3898 0.3505 0.3653 1,325 -0.01(-3.87%)
Oct 07, 2021 0.3653 0.3800 0.3653 0.3800 400 +0.02(+5.41%)
Oct 06, 2021 0.3900 0.3900 0.3605 0.3605 25,437 -0.02(-5.13%)
Oct 05, 2021 0.3915 0.3995 0.3800 0.3800 61,063 -0.01(-2.94%)
Oct 04, 2021 0.3943 0.3970 0.3915 0.3915 13,385 +0.00(+0.00%)
Oct 01, 2021 0.3955 0.3995 0.3915 0.3915 9,773 +0.00(+0.00%)
Sep 30, 2021 0.3980 0.3980 0.3915 0.3915 6,768 +0.00(+0.13%)
Sep 29, 2021 0.4000 0.4000 0.3910 0.3910 13,625 +0.00(+0.00%)
Sep 28, 2021 0.4000 0.4000 0.3910 0.3910 39,850 -0.02(-4.63%)
Sep 27, 2021 0.4000 0.4100 0.3910 0.4100 37,569 +0.01(+2.42%)
Sep 24, 2021 0.4297 0.4297 0.3905 0.4003 20,578 -0.02(-4.69%)
Sep 23, 2021 0.3905 0.4200 0.3905 0.4200 52,050 +0.03(+7.55%)
Sep 22, 2021 0.4195 0.4195 0.3905 0.3905 11,672 -0.03(-6.91%)
Sep 21, 2021 0.4003 0.4195 0.4003 0.4195 4,432 +0.01(+2.32%)
Sep 20, 2021 0.4195 0.4195 0.4000 0.4100 29,270 +0.00(+0.02%)
Sep 17, 2021 0.4100 0.4105 0.3900 0.4099 47,285 -0.01(-1.30%)
Sep 16, 2021 0.4300 0.4300 0.4110 0.4153 10,260 -0.01(-1.24%)
Sep 15, 2021 0.4028 0.4305 0.4028 0.4205 28,524 +0.01(+2.56%)
Sep 14, 2021 0.4200 0.4200 0.4000 0.4100 39,999 -0.01(-1.20%)
Sep 13, 2021 0.4195 0.4200 0.4100 0.4150 15,988 +0.01(+1.22%)
Sep 10, 2021 0.3861 0.4200 0.3801 0.4100 152,364 +0.01(+3.54%)
Sep 09, 2021 0.3400 0.4200 0.3400 0.3960 201,031 +0.06(+16.47%)
Sep 08, 2021 0.3378 0.3500 0.3255 0.3400 25,145 -0.02(-5.42%)
Sep 07, 2021 0.3540 0.3595 0.3540 0.3595 216,068 +0.02(+4.60%)
Sep 03, 2021 0.3595 0.3595 0.3437 0.3437 5,079 -0.02(-4.39%)
Sep 02, 2021 0.3203 0.3595 0.3203 0.3595 23,811 +0.03(+8.91%)
Sep 01, 2021 0.3598 0.3895 0.3301 0.3301 2,879 -0.03(-8.71%)
Aug 31, 2021 0.3598 0.3616 0.3332 0.3616 22,848 +0.01(+1.86%)
Aug 30, 2021 0.3895 0.3895 0.3210 0.3550 45,121 +0.03(+9.23%)
Aug 27, 2021 0.3600 0.3600 0.3200 0.3250 35,828 -0.03(-9.72%)
Aug 26, 2021 0.3600 0.3600 0.3500 0.3600 10,900 +0.03(+9.02%)
Aug 25, 2021 0.3200 0.3600 0.3200 0.3302 31,949 -0.03(-8.28%)
Aug 24, 2021 0.3695 0.3790 0.3460 0.3600 130,373 -0.01(-2.57%)
Aug 23, 2021 0.3110 0.3750 0.2816 0.3695 52,101 +0.02(+6.33%)
Aug 20, 2021 0.2830 0.3500 0.2670 0.3475 69,076 +0.06(+19.83%)
Aug 19, 2021 0.2900 0.2949 0.2725 0.2900 133,658 -0.01(-1.83%)
Aug 18, 2021 0.3150 0.3150 0.2950 0.2954 120,293 -0.01(-4.74%)
Aug 17, 2021 0.3600 0.3700 0.3100 0.3101 117,159 -0.06(-16.19%)
Aug 16, 2021 0.3790 0.3790 0.3650 0.3700 8,866 -0.01(-2.35%)
Aug 13, 2021 0.3680 0.3800 0.3680 0.3789 20,778 +0.00(+0.64%)
Aug 12, 2021 0.3680 0.3989 0.3680 0.3765 11,975 -0.00(-0.92%)
Aug 11, 2021 0.3821 0.4000 0.3800 0.3800 21,613 -0.01(-2.81%)
Aug 10, 2021 0.3985 0.4100 0.3910 0.3910 4,289 -0.02(-4.63%)
Aug 09, 2021 0.3900 0.4100 0.3820 0.4100 40,958 +0.00(+0.00%)
Aug 06, 2021 0.4000 0.4100 0.3900 0.4100 7,213 +0.00(+0.00%)
Aug 05, 2021 0.3821 0.4100 0.3821 0.4100 20,127 +0.01(+3.59%)
Aug 04, 2021 0.3959 0.4100 0.3958 0.3958 7,050 -0.00(-1.05%)
Aug 03, 2021 0.3811 0.4150 0.3811 0.4000 8,985 +0.00(+0.00%)
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.