Pure Bioscience (OP: PURE )
0.0989
+0.0249
(+33.65%)
Streaming Delayed Price
Updated: 3:12 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 10, 2024 | 0.0710 | 0.0989 | 0.0710 | 0.0989 | 23,395 | +0.02(+33.65%) |
| May 09, 2024 | 0.0710 | 0.0789 | 0.0710 | 0.0740 | 23,756 | -0.01(-12.84%) |
| May 08, 2024 | 0.0800 | 0.0849 | 0.0800 | 0.0849 | 26,600 | +0.00(+6.13%) |
| May 07, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 40,000 | +0.01(+14.29%) |
| May 03, 2024 | 0.0700 | 80 | -0.01(-11.39%) | |||
| May 01, 2024 | 0.0790 | 26 | +0.01(+11.27%) | |||
| Apr 26, 2024 | 0.0710 | 0 | +0.00(+1.43%) | |||
| 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%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- A fire burns down almost an entire shopping center housing 1,400 outlets in Warsaw
- Schools turn to artificial intelligence to spot guns as companies press lawmakers for state funds
- Lithuanians vote in a presidential election as anxieties rise over Russia and the war in Ukraine
- They made one-of-a-kind quilts that captured the public's imagination. Then Target came along
- Marc Benioff lunch auction raises $1.5M for charity. Not bad for first year without Warren Buffett
- A'ja Wilson and Nike announce the Las Vegas Aces star is getting a signature shoe
- New Mexico governor seeks hydrogen investment with trip to Netherlands
- Red, yellow, green ... and white? Smarter vehicles could mean big changes for the traffic light
- Target to reduce number of stores carrying Pride-themed merchandise after last year's backlash
- Tips to make a house or apartment safe and accessible for older adults living at home
Most Read
- Target limits Pride merchandise to select stores after last year's backlash • Business
- A tale of two Lake Streets: One recovering, one frozen in 2020 • Business
- IVF made motherhood possible for these Minnesotans. They want to protect that for others. • Business
- What's a fair price for University of Minnesota Medical Center? • Business
- They made one-of-a-kind quilts that captured the public's imagination. Then Target came along • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.