Pure Bioscience (OP: PURE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 0.1142 | 0.1180 | 0.1110 | 0.1110 | 17,285 | -0.01(-10.41%) |
| Jan 30, 2024 | 0.1102 | 0.1239 | 0.1102 | 0.1239 | 18,460 | +0.01(+10.53%) |
| Jan 29, 2024 | 0.1180 | 0.1180 | 0.1121 | 0.1121 | 15,100 | -0.01(-8.19%) |
| Jan 26, 2024 | 0.1200 | 0.1260 | 0.1200 | 0.1221 | 26,000 | +0.00(+1.83%) |
| Jan 25, 2024 | 0.1199 | 0.1269 | 0.1179 | 0.1199 | 60,560 | +0.01(+8.41%) |
| Jan 24, 2024 | 0.1150 | 0.1150 | 0.1106 | 0.1106 | 260 | +0.00(+0.00%) |
| Jan 23, 2024 | 0.1205 | 0.1205 | 0.0965 | 0.1106 | 64,283 | -0.01(-11.02%) |
| Jan 22, 2024 | 0.1320 | 0.1320 | 0.1205 | 0.1243 | 157,137 | -0.01(-4.38%) |
| Jan 19, 2024 | 0.1300 | 0.1300 | 0.1275 | 0.1300 | 104,437 | +0.00(+0.00%) |
| Jan 18, 2024 | 0.1300 | 0.1325 | 0.1280 | 0.1300 | 24,342 | +0.00(+0.00%) |
| Jan 17, 2024 | 0.1253 | 0.1400 | 0.1253 | 0.1300 | 227,862 | +0.00(+1.96%) |
| Jan 16, 2024 | 0.1349 | 0.1400 | 0.1253 | 0.1275 | 42,940 | +0.00(+1.76%) |
| Jan 12, 2024 | 0.1253 | 0.1253 | 0.1253 | 0.1253 | 1,250 | +0.00(+0.00%) |
| Jan 11, 2024 | 0.1253 | 0.1400 | 0.1253 | 0.1253 | 6,300 | -0.00(-3.62%) |
| Jan 10, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,390 | +0.00(+3.34%) |
| Jan 09, 2024 | 0.1300 | 0.1300 | 0.1253 | 0.1258 | 7,172 | -0.00(-2.18%) |
| Jan 08, 2024 | 0.1250 | 0.1450 | 0.1250 | 0.1286 | 156,400 | -0.01(-4.74%) |
| Jan 05, 2024 | 0.1231 | 0.1450 | 0.1231 | 0.1350 | 12,773 | -0.01(-6.90%) |
| Jan 04, 2024 | 0.1293 | 0.1450 | 0.1230 | 0.1450 | 2,000 | +0.01(+4.77%) |
| Jan 03, 2024 | 0.1230 | 0.1427 | 0.1220 | 0.1384 | 2,025 | -0.01(-4.55%) |
| Jan 02, 2024 | 0.1381 | 0.1450 | 0.1381 | 0.1450 | 25,790 | +0.02(+11.80%) |
| Dec 29, 2023 | 0.1221 | 0.1450 | 0.1220 | 0.1297 | 32,142 | -0.01(-7.36%) |
| Dec 28, 2023 | 0.1500 | 0.1500 | 0.1320 | 0.1400 | 80,810 | +0.01(+7.69%) |
| Dec 27, 2023 | 0.1315 | 0.1336 | 0.1210 | 0.1300 | 34,136 | -0.00(-1.74%) |
| Dec 26, 2023 | 0.1289 | 0.1385 | 0.1210 | 0.1323 | 47,975 | +0.01(+5.33%) |
| Dec 22, 2023 | 0.1460 | 0.1470 | 0.1220 | 0.1256 | 17,550 | +0.01(+4.23%) |
| Dec 21, 2023 | 0.1205 | 0.1205 | 0.1205 | 0.1205 | 1,107 | +0.00(+0.00%) |
| Dec 20, 2023 | 0.1500 | 0.1500 | 0.1205 | 0.1205 | 133,907 | -0.03(-20.20%) |
| Dec 19, 2023 | 0.1210 | 0.1540 | 0.1200 | 0.1510 | 159,508 | +0.00(+1.68%) |
| Dec 18, 2023 | 0.1563 | 0.1563 | 0.1365 | 0.1485 | 8,271 | -0.00(-1.00%) |
| Dec 15, 2023 | 0.1400 | 0.1600 | 0.1200 | 0.1500 | 181,928 | -0.01(-6.25%) |
| Dec 14, 2023 | 0.1210 | 0.1600 | 0.1210 | 0.1600 | 7,750 | +0.02(+14.29%) |
| Dec 13, 2023 | 0.1320 | 0.1670 | 0.1200 | 0.1400 | 52,347 | +0.01(+6.06%) |
| Dec 12, 2023 | 0.1254 | 0.1320 | 0.1100 | 0.1320 | 57,717 | +0.00(+0.00%) |
| Dec 11, 2023 | 0.1300 | 0.1320 | 0.1255 | 0.1320 | 20,500 | +0.00(+0.00%) |
| Dec 08, 2023 | 0.1361 | 0.1400 | 0.1200 | 0.1320 | 30,833 | +0.02(+14.78%) |
| Dec 07, 2023 | 0.1249 | 0.1370 | 0.1150 | 0.1150 | 48,762 | -0.01(-7.93%) |
| Dec 06, 2023 | 0.1070 | 0.1249 | 0.1070 | 0.1249 | 13,637 | +0.01(+7.67%) |
| Dec 05, 2023 | 0.1350 | 0.1350 | 0.1070 | 0.1160 | 47,753 | -0.01(-10.77%) |
| Dec 04, 2023 | 0.1180 | 0.1300 | 0.1180 | 0.1300 | 99,320 | +0.01(+10.17%) |
| Dec 01, 2023 | 0.1128 | 0.1180 | 0.1128 | 0.1180 | 5,450 | +0.00(+0.00%) |
| Nov 30, 2023 | 0.1140 | 0.1180 | 0.1065 | 0.1180 | 25,787 | +0.00(+0.00%) |
| Nov 29, 2023 | 0.1100 | 0.1180 | 0.1100 | 0.1180 | 40,100 | +0.01(+7.27%) |
| Nov 28, 2023 | 0.1065 | 0.1180 | 0.1065 | 0.1100 | 43,479 | +0.00(+0.00%) |
| Nov 27, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,500 | -0.01(-5.98%) |
| Nov 24, 2023 | 0.1150 | 0.1170 | 0.1150 | 0.1170 | 22,700 | +0.01(+9.86%) |
| Nov 22, 2023 | 0.1101 | 0.1169 | 0.1065 | 0.1065 | 11,952 | -0.00(-0.93%) |
| Nov 21, 2023 | 0.1060 | 0.1157 | 0.1060 | 0.1075 | 17,375 | -0.01(-7.09%) |
| Nov 20, 2023 | 0.1100 | 0.1157 | 0.1100 | 0.1157 | 10,108 | +0.01(+8.13%) |
| Nov 17, 2023 | 0.1037 | 0.1100 | 0.1037 | 0.1070 | 4,193 | +0.00(+1.42%) |
| Nov 16, 2023 | 0.1073 | 0.1100 | 0.1055 | 0.1055 | 2,388 | +0.00(+2.13%) |
| Nov 15, 2023 | 0.1055 | 0.1100 | 0.1010 | 0.1033 | 11,216 | -0.01(-6.09%) |
| Nov 14, 2023 | 0.1100 | 0.1100 | 0.1010 | 0.1100 | 90,122 | +0.01(+8.91%) |
| Nov 13, 2023 | 0.1165 | 0.1165 | 0.1010 | 0.1010 | 41,392 | -0.02(-14.33%) |
| Nov 10, 2023 | 0.1050 | 0.1179 | 0.1050 | 0.1179 | 10,200 | +0.02(+16.62%) |
| Nov 09, 2023 | 0.1090 | 0.1179 | 0.1011 | 0.1011 | 9,900 | -0.01(-9.57%) |
| Nov 08, 2023 | 0.1005 | 0.1170 | 0.1005 | 0.1118 | 46,000 | +0.00(+2.57%) |
| Nov 07, 2023 | 0.1005 | 0.1090 | 0.1005 | 0.1090 | 17,308 | +0.01(+9.00%) |
| Nov 06, 2023 | 0.0976 | 0.1000 | 0.0976 | 0.1000 | 10,200 | +0.00(+0.00%) |
| Nov 03, 2023 | 0.0952 | 0.1000 | 0.0952 | 0.1000 | 7,250 | +0.00(+4.93%) |
| Nov 02, 2023 | 0.0850 | 0.0953 | 0.0820 | 0.0953 | 16,787 | +0.01(+16.22%) |
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
- Big Mac battle: McDonald's loses European Union trademark fight with Irish rival Supermac's
- Walmart offers new perks for workers, from a new bonus plan to opportunities in skilled trade jobs
- UN agency predicts that 1.5-degree Celsius target limit likely to be surpassed by 2028
- Stock market today: Wall Street is mixed as S&P 500 and Nasdaq composite tick toward all-time highs
- Life as a teen without social media isn't easy. These families are navigating adolescence offline
- AI could supercharge disinformation and disrupt EU elections, experts warn
- Inside NBC's Olympics bet on pop culture in Paris, with help from Snoop Dogg and Cardi B
- India's Modi is known for charging hard. After a lackluster election, he may have to adapt his style
- From smart glasses to a rainbow rodeo, some Father's Day gift ideas for all kinds of dads
- Online marketplace eBay to drop American Express, citing fees, and says customers have other options
Most Read
- 17 Minnesota companies make Fortune 500 list, up 2 from last year • Business
- Minnesota-based Schwan's Co. names new CEO • Business
- Ramstad: After 11 years as Minnesota's state economist, Kalambokidis leaves the post • Business
- Lender retakes control of Capella Tower in downtown Minneapolis • Business
- Walmart offers new perks for workers, from a new bonus plan to opportunities in skilled trade jobs • 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.