Pure Bioscience (OP: PURE )
0.0771
-0.0076
(-8.97%)
Streaming Delayed Price
Updated: 1:36 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Feb 01, 2024 | 0.1180 | 0.1180 | 0.1111 | 0.1111 | 1,544 | +0.00(+0.09%) |
| 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%) |
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
- South Africa's 4 big political parties begin final weekend of campaigning ahead of election
- G7 officials make progress but no final deal on money for Ukraine from frozen Russian assets
- Walmart ends credit card partnership with Capital One, but shoppers can still use their cards
- What you can do to try to stay safe when a tornado hits, and also well beforehand
- Friday's preholiday travel breaks the record for the most airline travelers screened at US airports
- Luciano Benetton says he's stepping down as chairman of family-run brand as losses top $100 million
- What's open and closed on Memorial Day
- Uvalde families sue Meta and Call of Duty maker on second anniversary of school attack
- Adult day services provide stimulation for older Americans, and respite for full-time caregivers
- Older Americans often don't prepare for long-term care, from costs to location to emotional toll
Most Read
- Ramstad: Cutting out I-94 seems fantastical, especially in slow-to-grow St. Paul • Business
- Ex-Honeywell engineer's invention could power EVs. Could it be weaponized, too? • Business
- As Timberwolves battle for NBA crown, off-court dispute simmers over team's ownership • Business
- Why Minnesota millennials feel worse off than their parents • Business
- Fast-food prices have skyrocketed. Here's a look at how much they've climbed. • 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.