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 (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 1.020 | 1.040 | 1.000 | 1.030 | 51,121 | +0.00(+0.00%) |
| May 30, 2017 | 1.030 | 1.050 | 1.020 | 1.030 | 66,825 | +0.00(+0.01%) |
| May 26, 2017 | 1.020 | 1.030 | 1.010 | 1.030 | 55,304 | -0.00(-0.01%) |
| May 25, 2017 | 1.040 | 1.040 | 1.000 | 1.030 | 79,050 | +0.00(+0.00%) |
| May 24, 2017 | 1.010 | 1.040 | 0.9950 | 1.030 | 63,816 | +0.03(+3.00%) |
| May 23, 2017 | 1.010 | 1.010 | 0.9780 | 1.000 | 8,787 | -0.01(-0.99%) |
| May 22, 2017 | 1.000 | 1.010 | 0.9600 | 1.010 | 24,938 | +0.01(+1.00%) |
| May 19, 2017 | 0.9800 | 1.030 | 0.9700 | 1.000 | 13,803 | +0.02(+2.04%) |
| May 18, 2017 | 0.9700 | 0.9800 | 0.9200 | 0.9800 | 23,622 | +0.00(+0.00%) |
| May 17, 2017 | 0.9800 | 0.9800 | 0.9500 | 0.9800 | 7,915 | +0.00(+0.00%) |
| May 16, 2017 | 0.9800 | 0.9800 | 0.9740 | 0.9800 | 1,300 | +0.00(+0.00%) |
| May 15, 2017 | 1.000 | 1.000 | 0.9400 | 0.9800 | 10,925 | -0.02(-2.00%) |
| May 12, 2017 | 1.000 | 1.000 | 0.9900 | 1.000 | 28,479 | +0.00(+0.00%) |
| May 11, 2017 | 0.9800 | 1.010 | 0.9800 | 1.000 | 37,593 | +0.05(+5.26%) |
| May 10, 2017 | 0.9500 | 0.9800 | 0.9480 | 0.9500 | 11,533 | -0.03(-3.06%) |
| May 09, 2017 | 1.000 | 1.000 | 0.9500 | 0.9800 | 10,386 | -0.02(-2.00%) |
| May 08, 2017 | 1.010 | 1.010 | 0.9600 | 1.000 | 9,090 | +0.00(+0.00%) |
| May 05, 2017 | 0.9995 | 1.000 | 0.9600 | 1.000 | 20,377 | +0.05(+5.26%) |
| May 04, 2017 | 0.9825 | 1.010 | 0.9500 | 0.9500 | 21,203 | -0.03(-3.06%) |
| May 03, 2017 | 0.9800 | 1.000 | 0.9800 | 0.9800 | 16,502 | +0.00(+0.00%) |
| May 02, 2017 | 0.9900 | 0.9900 | 0.9500 | 0.9800 | 25,661 | -0.01(-0.98%) |
| May 01, 2017 | 1.000 | 1.000 | 0.9600 | 0.9897 | 41,469 | -0.00(-0.03%) |
| Apr 28, 2017 | 0.9000 | 0.9900 | 0.9000 | 0.9900 | 26,647 | +0.09(+10.00%) |
| Apr 27, 2017 | 0.9220 | 0.9220 | 0.9000 | 0.9000 | 40,098 | +0.02(+2.27%) |
| Apr 26, 2017 | 0.8800 | 0.8900 | 0.8700 | 0.8800 | 12,137 | -0.01(-0.56%) |
| Apr 25, 2017 | 0.9000 | 0.9000 | 0.8850 | 0.8850 | 10,340 | -0.00(-0.55%) |
| Apr 24, 2017 | 0.8899 | 0.8939 | 0.8899 | 0.8899 | 3,194 | -0.01(-1.12%) |
| Apr 21, 2017 | 0.8919 | 0.9000 | 0.8900 | 0.9000 | 10,636 | +0.00(+0.00%) |
| Apr 20, 2017 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 41,196 | +0.03(+2.86%) |
| Apr 19, 2017 | 0.9000 | 0.9200 | 0.8750 | 0.8750 | 18,454 | -0.04(-4.88%) |
| Apr 18, 2017 | 0.9000 | 0.9199 | 0.8500 | 0.9199 | 62,723 | -0.01(-1.06%) |
| Apr 17, 2017 | 0.9300 | 0.9300 | 0.9100 | 0.9298 | 7,267 | +0.03(+3.31%) |
| Apr 13, 2017 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 19,413 | -0.04(-4.26%) |
| Apr 12, 2017 | 0.9470 | 0.9500 | 0.9400 | 0.9400 | 14,190 | -0.01(-1.05%) |
| Apr 11, 2017 | 0.9260 | 0.9500 | 0.9260 | 0.9500 | 5,599 | +0.03(+3.26%) |
| Apr 10, 2017 | 0.9400 | 0.9400 | 0.9060 | 0.9200 | 20,145 | -0.02(-2.13%) |
| Apr 07, 2017 | 0.9500 | 0.9600 | 0.9100 | 0.9400 | 24,488 | -0.01(-1.08%) |
| Apr 06, 2017 | 1.030 | 1.030 | 0.9200 | 0.9503 | 62,284 | -0.09(-8.62%) |
| Apr 05, 2017 | 1.036 | 1.040 | 1.030 | 1.040 | 21,582 | +0.00(+0.00%) |
| Apr 04, 2017 | 1.036 | 1.040 | 1.030 | 1.040 | 26,583 | +0.01(+0.48%) |
| Apr 03, 2017 | 1.050 | 1.090 | 1.010 | 1.035 | 131,936 | +0.00(+0.49%) |
| Mar 31, 2017 | 0.9780 | 1.030 | 0.9780 | 1.030 | 113,332 | +0.07(+7.29%) |
| Mar 30, 2017 | 0.9500 | 0.9900 | 0.9390 | 0.9600 | 39,529 | +0.02(+1.59%) |
| Mar 29, 2017 | 0.9200 | 0.9450 | 0.8820 | 0.9450 | 86,062 | +0.02(+2.72%) |
| Mar 28, 2017 | 0.8760 | 0.9200 | 0.8760 | 0.9200 | 10,800 | +0.04(+5.02%) |
| Mar 27, 2017 | 0.8710 | 0.8900 | 0.8710 | 0.8760 | 35,625 | -0.00(-0.44%) |
| Mar 24, 2017 | 0.8750 | 0.8799 | 0.8600 | 0.8799 | 2,320 | +0.00(+0.56%) |
| Mar 23, 2017 | 0.8600 | 0.8900 | 0.8600 | 0.8750 | 82,033 | +0.02(+2.82%) |
| Mar 22, 2017 | 0.8500 | 0.8600 | 0.8400 | 0.8510 | 59,744 | -0.01(-1.05%) |
| Mar 21, 2017 | 0.8501 | 0.8600 | 0.8300 | 0.8600 | 37,746 | +0.00(+0.00%) |
| Mar 20, 2017 | 0.8800 | 0.8800 | 0.8500 | 0.8600 | 61,618 | -0.01(-1.15%) |
| Mar 17, 2017 | 0.8701 | 0.8800 | 0.8500 | 0.8700 | 110,870 | +0.00(+0.00%) |
| Mar 16, 2017 | 0.8760 | 0.8970 | 0.8560 | 0.8700 | 59,482 | -0.04(-3.87%) |
| Mar 15, 2017 | 0.9200 | 0.9200 | 0.9000 | 0.9050 | 39,925 | -0.01(-0.55%) |
| Mar 14, 2017 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 47,371 | +0.02(+2.25%) |
| Mar 13, 2017 | 0.8800 | 0.9000 | 0.8750 | 0.8900 | 34,119 | -0.01(-1.11%) |
| Mar 10, 2017 | 0.8800 | 0.9000 | 0.8750 | 0.9000 | 26,812 | +0.02(+2.27%) |
| Mar 09, 2017 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 19,570 | +0.01(+1.15%) |
| Mar 08, 2017 | 0.8700 | 0.8700 | 0.8680 | 0.8700 | 33,939 | +0.00(+0.23%) |
| Mar 07, 2017 | 0.8760 | 0.8800 | 0.8680 | 0.8680 | 39,580 | -0.01(-0.91%) |
| Mar 06, 2017 | 0.8770 | 0.9200 | 0.8700 | 0.8760 | 47,693 | -0.01(-1.57%) |
| Mar 03, 2017 | 0.8900 | 0.9400 | 0.8700 | 0.8900 | 177,898 | +0.02(+2.30%) |
| Mar 02, 2017 | 0.8900 | 0.8900 | 0.8500 | 0.8700 | 43,515 | -0.01(-1.06%) |
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
- Fast-food prices have skyrocketed. Here's a look at how much they've climbed. • Business
- Embroiled in lawsuits from wildfires, Xcel faces tradeoffs of safety vs. cost • 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.