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

Pure Bioscience (OP: PURE )

0.0710 +0.0010 (+1.43%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 26, 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 (%)
Apr 25, 2024 0.0700 0.0700 0.0700 0.0700 3,500 +0.00(+0.00%)
Apr 24, 2024 0.0700 0.0700 0.0670 0.0700 8,088 -0.01(-12.50%)
Apr 23, 2024 0.0800 0.0800 0.0800 0.0800 1,159 +0.00(+0.00%)
Apr 22, 2024 0.0700 0.0800 0.0670 0.0800 73,904 +0.01(+19.40%)
Apr 19, 2024 0.0670 0.0750 0.0670 0.0670 13,145 -0.00(-4.96%)
Apr 18, 2024 0.0750 0.0750 0.0705 0.0705 12,000 +0.00(+0.71%)
Apr 17, 2024 0.0700 0.0700 0.0670 0.0700 36,263 +0.00(+4.48%)
Apr 16, 2024 0.0760 0.0800 0.0630 0.0670 155,749 -0.01(-12.53%)
Apr 15, 2024 0.0766 0.0766 0.0766 0.0766 1,520 -0.00(-4.25%)
Apr 12, 2024 0.0772 0.0800 0.0760 0.0800 14,117 +0.00(+5.26%)
Apr 11, 2024 0.0760 0.0760 0.0760 0.0760 2,050 -0.00(-4.28%)
Apr 10, 2024 0.0760 0.0800 0.0760 0.0794 11,012 +0.00(+4.47%)
Apr 09, 2024 0.0896 0.0896 0.0760 0.0760 107,608 -0.01(-10.59%)
Apr 08, 2024 0.0802 0.0915 0.0802 0.0850 2,125 +0.01(+13.33%)
Apr 05, 2024 0.0750 0.0750 0.0750 0.0750 2,199 +0.00(+2.74%)
Apr 04, 2024 0.0800 0.0830 0.0720 0.0730 92,335 -0.01(-8.75%)
Apr 03, 2024 0.0800 0.0800 0.0800 0.0800 18,482 -0.01(-11.11%)
Apr 02, 2024 0.0990 0.0990 0.0800 0.0900 123,208 +0.00(+0.00%)
Apr 01, 2024 0.0990 0.0990 0.0730 0.0900 16,609 -0.01(-9.09%)
Mar 27, 2024 0.0990 0 +0.01(+12.50%)
Mar 26, 2024 0.0880 0.0880 0.0880 0.0880 1,137 -0.01(-11.11%)
Mar 25, 2024 0.0990 0.0990 0.0990 0.0990 20,000 +0.01(+10.00%)
Mar 22, 2024 0.0968 0.0968 0.0900 0.0900 5,000 +0.00(+2.27%)
Mar 21, 2024 0.0999 0.0999 0.0880 0.0880 44,729 -0.01(-11.91%)
Mar 20, 2024 0.0880 0.0999 0.0880 0.0999 13,125 +0.01(+13.52%)
Mar 19, 2024 0.0995 0.0995 0.0880 0.0880 12,094 +0.00(+0.00%)
Mar 18, 2024 0.0900 0.0900 0.0880 0.0880 8,635 -0.00(-2.22%)
Mar 14, 2024 0.0900 0 -0.01(-10.00%)
Mar 13, 2024 0.0970 0.1000 0.0970 0.1000 2,100 +0.00(+0.00%)
Mar 12, 2024 0.0900 0.1000 0.0900 0.1000 31,331 +0.01(+11.11%)
Mar 11, 2024 0.0945 0.1124 0.0900 0.0900 6,240 +0.00(+0.00%)
Mar 08, 2024 0.0900 0.1012 0.0900 0.0900 1,600 +0.00(+0.00%)
Mar 07, 2024 0.0900 0.1090 0.0900 0.0900 5,203 -0.01(-12.88%)
Mar 06, 2024 0.1000 0.1090 0.0929 0.1033 89,915 +0.00(+3.30%)
Mar 05, 2024 0.1000 0.1049 0.1000 0.1000 23,283 +0.00(+0.00%)
Mar 04, 2024 0.0900 0.1100 0.0900 0.1000 55,709 +0.01(+11.11%)
Mar 01, 2024 0.0970 0.0970 0.0900 0.0900 250 -0.02(-17.96%)
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%)
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.