Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Pure Bioscience (OP: PURE ) 0.0712 -0.0078 (-9.87%) Streaming Delayed Price Updated: 1:17 PM EDT, Jul 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 26, 2024 0.0790 0.0790 0.0712 0.0712 4,550 -0.01(-9.87%) Jul 25, 2024 0.0730 0.0790 0.0730 0.0790 32,063 +0.01(+8.22%) Jul 24, 2024 0.0787 0.0789 0.0712 0.0730 22,097 +0.00(+2.53%) Jul 23, 2024 0.0712 0.0712 0.0712 0.0712 8,930 -0.00(-1.11%) Jul 19, 2024 0.0720 37 -0.00(-5.88%) Jul 18, 2024 0.0765 0.0765 0.0765 0.0765 10,000 +0.00(+2.82%) Jul 17, 2024 0.0620 0.0789 0.0620 0.0744 168,574 +0.01(+12.73%) Jul 16, 2024 0.0660 0.0660 0.0660 0.0660 125 +0.00(+0.46%) Jul 15, 2024 0.0674 0.0737 0.0621 0.0657 15,794 -0.00(-3.38%) Jul 12, 2024 0.0630 0.0680 0.0630 0.0680 8,325 -0.00(-3.55%) Jul 11, 2024 0.0700 0.0740 0.0700 0.0705 17,681 -0.00(-4.47%) Jul 10, 2024 0.0725 0.0738 0.0725 0.0738 574 +0.00(+5.43%) Jul 09, 2024 0.0749 0.0749 0.0700 0.0700 3,095 +0.01(+7.69%) Jul 08, 2024 0.0700 0.0700 0.0650 0.0650 3,501 -0.01(-10.34%) Jul 05, 2024 0.0750 0.0750 0.0725 0.0725 3,706 -0.00(-3.33%) Jul 03, 2024 0.0750 0.0750 0.0750 0.0750 20,600 +0.01(+10.29%) Jul 02, 2024 0.0690 0.0690 0.0680 0.0680 10,992 +0.00(+2.10%) Jul 01, 2024 0.0620 0.0666 0.0620 0.0666 10,012 +0.00(+7.42%) Jun 28, 2024 0.0730 0.0730 0.0620 0.0620 15,567 -0.02(-22.40%) Jun 27, 2024 0.0705 0.0799 0.0705 0.0799 12,125 +0.02(+30.98%) Jun 26, 2024 0.0700 0.0710 0.0590 0.0610 112,958 -0.01(-14.08%) Jun 24, 2024 0.0710 0 -0.00(-5.33%) Jun 20, 2024 0.0750 50 -0.00(-0.27%) Jun 18, 2024 0.0752 0.0752 0.0752 0.0752 287 +0.00(+0.40%) Jun 17, 2024 0.0660 0.0749 0.0660 0.0749 29,200 +0.01(+15.23%) Jun 14, 2024 0.0631 0.0690 0.0631 0.0650 38,225 -0.00(-3.27%) Jun 13, 2024 0.0750 0.0785 0.0633 0.0672 97,605 -0.01(-15.89%) Jun 12, 2024 0.0801 0.0938 0.0799 0.0799 10,402 -0.01(-11.12%) Jun 11, 2024 0.0899 0.0899 0.0850 0.0899 1,996 +0.00(+3.33%) Jun 10, 2024 0.0800 0.0969 0.0750 0.0870 166,425 +0.01(+16.00%) Jun 07, 2024 0.0750 0.0803 0.0750 0.0750 494 +0.00(+0.00%) Jun 06, 2024 0.0810 0.0810 0.0750 0.0750 88,315 -0.00(-2.60%) Jun 04, 2024 0.0770 0 -0.01(-10.47%) Jun 03, 2024 0.0816 0.0860 0.0816 0.0860 2,008 +0.01(+13.91%) May 31, 2024 0.0900 0.0905 0.0755 0.0755 27,000 +0.00(+0.00%) May 30, 2024 0.0755 0.0755 0.0755 0.0755 100 -0.01(-9.90%) May 29, 2024 0.0755 0.0841 0.0755 0.0838 13,300 -0.01(-13.61%) May 28, 2024 0.0859 0.0970 0.0770 0.0970 18,057 +0.02(+25.81%) May 24, 2024 0.0748 0.0871 0.0748 0.0771 23,528 -0.01(-8.97%) May 23, 2024 0.0847 0.0847 0.0747 0.0847 20,458 +0.01(+12.78%) May 22, 2024 0.0879 0.0905 0.0751 0.0751 30,172 -0.01(-13.68%) May 21, 2024 0.0856 0.0970 0.0856 0.0870 44,556 +0.01(+12.99%) May 20, 2024 0.0740 0.0840 0.0740 0.0770 7,016 -0.01(-9.41%) May 17, 2024 0.0832 0.0850 0.0832 0.0850 5,780 +0.00(+0.00%) May 16, 2024 0.0840 0.0850 0.0770 0.0850 15,394 -0.00(-4.82%) May 15, 2024 0.0740 0.0980 0.0730 0.0893 42,100 +0.02(+22.33%) May 14, 2024 0.0730 0.0730 0.0730 0.0730 771 -0.02(-18.25%) May 13, 2024 0.0980 0.0980 0.0730 0.0893 25,255 -0.01(-9.71%) 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%) 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.