Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Bioscience (OP: PURE )

0.0870 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 10, 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, 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%)
Aug 02, 2021 0.3906 0.4200 0.3811 0.4000 34,448 -0.02(-4.76%)
Jul 30, 2021 0.4199 0.4200 0.4000 0.4200 10,601 +0.01(+2.44%)
Jul 29, 2021 0.3906 0.4200 0.3906 0.4100 8,325 +0.00(+1.23%)
Jul 28, 2021 0.4200 0.4200 0.3949 0.4050 27,676 +0.00(+0.00%)
Jul 27, 2021 0.4001 0.4298 0.3800 0.4050 16,373 -0.02(-5.81%)
Jul 26, 2021 0.4228 0.4300 0.3673 0.4300 47,550 -0.00(-1.04%)
Jul 23, 2021 0.4350 0.4350 0.4200 0.4345 10,374 -0.00(-0.11%)
Jul 22, 2021 0.4205 0.4395 0.4200 0.4350 26,159 +0.01(+1.16%)
Jul 21, 2021 0.4298 0.4395 0.4205 0.4300 1,996 +0.00(+0.05%)
Jul 20, 2021 0.4298 0.4395 0.4200 0.4298 17,712 -0.01(-2.21%)
Jul 19, 2021 0.4211 0.4395 0.4210 0.4395 10,471 +0.00(+0.11%)
Jul 16, 2021 0.4215 0.4400 0.4200 0.4390 17,374 -0.00(-0.48%)
Jul 15, 2021 0.4506 0.4506 0.4411 0.4411 543 +0.00(+0.00%)
Jul 14, 2021 0.4400 0.4600 0.4210 0.4411 40,030 +0.00(+0.25%)
Jul 13, 2021 0.4210 0.4400 0.4210 0.4400 6,309 +0.02(+4.51%)
Jul 12, 2021 0.4200 0.4305 0.4200 0.4210 4,607 -0.01(-2.66%)
Jul 09, 2021 0.4400 0.4400 0.4200 0.4325 41,045 -0.01(-1.70%)
Jul 08, 2021 0.4430 0.4874 0.4400 0.4400 42,451 -0.03(-5.44%)
Jul 07, 2021 0.4594 0.4788 0.4594 0.4653 6,196 +0.03(+5.75%)
Jul 06, 2021 0.4455 0.4780 0.4300 0.4400 20,155 -0.01(-2.76%)
Jul 02, 2021 0.4789 0.4790 0.4501 0.4525 26,277 -0.03(-5.51%)
Jul 01, 2021 0.4955 0.4955 0.4450 0.4789 11,705 +0.02(+5.25%)
Jun 30, 2021 0.4550 0.4550 0.4450 0.4550 28,382 +0.00(+0.00%)
Jun 29, 2021 0.4830 0.4830 0.4500 0.4550 16,365 -0.04(-8.25%)
Jun 28, 2021 0.4553 0.4995 0.4405 0.4959 54,149 -0.00(-0.72%)
Jun 25, 2021 0.4900 0.5000 0.4600 0.4995 21,704 +0.02(+4.06%)
Jun 24, 2021 0.4800 0.4800 0.4600 0.4800 28,116 +0.02(+4.30%)
Jun 23, 2021 0.4500 0.4800 0.4500 0.4602 75,512 +0.02(+4.59%)
Jun 22, 2021 0.4400 0.4500 0.4305 0.4400 39,508 +0.00(+0.00%)
Jun 21, 2021 0.4449 0.4449 0.4300 0.4400 9,858 -0.01(-2.22%)
Jun 18, 2021 0.4700 0.4790 0.4300 0.4500 36,366 +0.01(+2.76%)
Jun 17, 2021 0.4790 0.4790 0.4379 0.4379 41,350 -0.01(-2.69%)
Jun 16, 2021 0.4700 0.4752 0.4250 0.4500 281,172 -0.03(-6.21%)
Jun 15, 2021 0.5090 0.5100 0.4798 0.4798 27,248 -0.00(-0.04%)
Jun 14, 2021 0.4995 0.5000 0.4800 0.4800 36,461 -0.02(-3.87%)
Jun 11, 2021 0.4955 0.5005 0.4800 0.4993 28,911 -0.01(-2.10%)
Jun 10, 2021 0.5004 0.5100 0.5000 0.5100 10,052 +0.01(+2.97%)
Jun 09, 2021 0.4860 0.5000 0.4700 0.4953 51,154 +0.02(+3.19%)
Jun 08, 2021 0.5000 0.5000 0.4800 0.4800 39,080 -0.02(-4.00%)
Jun 07, 2021 0.5000 0.5000 0.4800 0.5000 31,795 +0.01(+2.04%)
Jun 04, 2021 0.5385 0.5385 0.4810 0.4900 22,692 -0.01(-2.10%)
Jun 03, 2021 0.5198 0.5400 0.5000 0.5005 33,509 +0.00(+0.10%)
Jun 02, 2021 0.4853 0.5100 0.4853 0.5000 7,519 -0.01(-1.96%)
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.