Pure Bioscience (OP: PURE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 0.2000 | 0 | +0.01(+5.26%) | |||
| May 27, 2022 | 0.1901 | 0.1901 | 0.1805 | 0.1900 | 131,178 | -0.01(-3.31%) |
| May 26, 2022 | 0.1965 | 0.1965 | 0.1965 | 0.1965 | 147 | +0.00(+2.24%) |
| May 25, 2022 | 0.2008 | 0.2008 | 0.1922 | 0.1922 | 1,937 | -0.02(-8.26%) |
| May 24, 2022 | 0.2095 | 0.2095 | 0.2003 | 0.2095 | 600 | +0.02(+10.21%) |
| May 23, 2022 | 0.1901 | 0.1901 | 0.1901 | 0.1901 | 1,021 | -0.00(-1.50%) |
| May 20, 2022 | 0.2095 | 0.2095 | 0.1800 | 0.1930 | 1,882 | +0.00(+1.53%) |
| May 19, 2022 | 0.1928 | 0.1995 | 0.1900 | 0.1901 | 31,000 | -0.01(-4.95%) |
| May 18, 2022 | 0.2000 | 0.2000 | 0.1885 | 0.2000 | 7,764 | +0.01(+3.36%) |
| May 16, 2022 | 0.1935 | 10 | +0.00(+1.90%) | |||
| May 13, 2022 | 0.1799 | 0.1899 | 0.1799 | 0.1899 | 24,253 | +0.01(+5.56%) |
| May 12, 2022 | 0.1700 | 0.1799 | 0.1700 | 0.1799 | 2,000 | +0.01(+8.37%) |
| May 11, 2022 | 0.1510 | 0.1799 | 0.1505 | 0.1660 | 104,857 | -0.01(-6.74%) |
| May 10, 2022 | 0.1510 | 0.1800 | 0.1510 | 0.1780 | 44,015 | +0.01(+4.71%) |
| May 09, 2022 | 0.1527 | 0.1700 | 0.1527 | 0.1700 | 9,592 | -0.01(-4.44%) |
| May 06, 2022 | 0.1770 | 0.1779 | 0.1615 | 0.1779 | 30,502 | +0.00(+1.66%) |
| May 05, 2022 | 0.1700 | 0.1779 | 0.1700 | 0.1750 | 19,375 | -0.00(-2.34%) |
| May 04, 2022 | 0.1700 | 0.1792 | 0.1700 | 0.1792 | 14,525 | +0.00(+0.00%) |
| May 03, 2022 | 0.1746 | 0.1792 | 0.1700 | 0.1792 | 17,595 | +0.01(+5.41%) |
| May 02, 2022 | 0.1796 | 0.1796 | 0.1700 | 0.1700 | 8,000 | -0.00(-2.75%) |
| Apr 29, 2022 | 0.1750 | 0.1800 | 0.1701 | 0.1748 | 30,595 | -0.00(-2.73%) |
| Apr 28, 2022 | 0.1700 | 0.1799 | 0.1700 | 0.1797 | 8,000 | +0.00(+0.00%) |
| Apr 27, 2022 | 0.1700 | 0.1797 | 0.1700 | 0.1797 | 3,006 | +0.01(+5.71%) |
| Apr 26, 2022 | 0.1880 | 0.1880 | 0.1700 | 0.1700 | 15,938 | -0.01(-5.13%) |
| Apr 25, 2022 | 0.1865 | 0.1865 | 0.1700 | 0.1792 | 596 | +0.01(+6.22%) |
| Apr 22, 2022 | 0.1884 | 0.1884 | 0.1687 | 0.1687 | 7,538 | -0.02(-9.54%) |
| Apr 21, 2022 | 0.1886 | 0.1886 | 0.1621 | 0.1865 | 3,688 | -0.00(-1.11%) |
| Apr 20, 2022 | 0.1810 | 0.1890 | 0.1621 | 0.1886 | 36,960 | -0.00(-0.68%) |
| Apr 19, 2022 | 0.1994 | 0.2099 | 0.1850 | 0.1899 | 172,702 | -0.00(-0.05%) |
| Apr 18, 2022 | 0.1947 | 0.1950 | 0.1900 | 0.1900 | 19,875 | -0.00(-1.20%) |
| Apr 14, 2022 | 0.1923 | 0.1924 | 0.1923 | 0.1923 | 351 | +0.01(+3.89%) |
| Apr 13, 2022 | 0.1951 | 0.1996 | 0.1851 | 0.1851 | 38,893 | -0.01(-7.45%) |
| Apr 12, 2022 | 0.2020 | 0.2050 | 0.1945 | 0.2000 | 77,526 | -0.01(-4.63%) |
| Apr 11, 2022 | 0.2096 | 0.2097 | 0.2000 | 0.2097 | 16,364 | +0.01(+4.85%) |
| Apr 08, 2022 | 0.2097 | 0.2097 | 0.2000 | 0.2000 | 23,200 | -0.00(-0.10%) |
| Apr 07, 2022 | 0.2000 | 0.2095 | 0.1931 | 0.2002 | 21,659 | -0.01(-4.67%) |
| Apr 06, 2022 | 0.2200 | 0.2200 | 0.1900 | 0.2100 | 52,231 | -0.02(-8.66%) |
| Apr 05, 2022 | 0.1900 | 0.2299 | 0.1885 | 0.2299 | 295,406 | +0.04(+21.45%) |
| Apr 04, 2022 | 0.1900 | 0.2000 | 0.1893 | 0.1893 | 20,735 | -0.01(-5.16%) |
| Apr 01, 2022 | 0.1987 | 0.2100 | 0.1987 | 0.1996 | 30,585 | +0.01(+5.05%) |
| Mar 31, 2022 | 0.1945 | 0.1988 | 0.1900 | 0.1900 | 14,248 | -0.00(-0.05%) |
| Mar 30, 2022 | 0.1986 | 0.1988 | 0.1901 | 0.1901 | 27,865 | +0.00(+1.12%) |
| Mar 29, 2022 | 0.1880 | 0.1934 | 0.1880 | 0.1880 | 3,000 | +0.00(+0.00%) |
| Mar 28, 2022 | 0.1935 | 0.1970 | 0.1880 | 0.1880 | 17,706 | -0.01(-2.84%) |
| Mar 25, 2022 | 0.1935 | 0.1980 | 0.1900 | 0.1935 | 22,700 | +0.01(+2.93%) |
| Mar 24, 2022 | 0.1880 | 0.1980 | 0.1880 | 0.1880 | 12,934 | +0.00(+0.16%) |
| Mar 23, 2022 | 0.1927 | 0.2000 | 0.1877 | 0.1877 | 19,984 | -0.01(-2.59%) |
| Mar 22, 2022 | 0.1851 | 0.2100 | 0.1851 | 0.1927 | 109,796 | -0.01(-3.55%) |
| Mar 21, 2022 | 0.1900 | 0.2000 | 0.1900 | 0.1998 | 415,226 | +0.01(+8.00%) |
| Mar 18, 2022 | 0.1950 | 0.1950 | 0.1812 | 0.1850 | 23,730 | +0.00(+0.33%) |
| Mar 17, 2022 | 0.1850 | 0.1850 | 0.1780 | 0.1844 | 67,646 | +0.00(+2.44%) |
| Mar 16, 2022 | 0.1800 | 0.1825 | 0.1710 | 0.1800 | 92,437 | -0.00(-0.28%) |
| Mar 15, 2022 | 0.1850 | 0.1850 | 0.1800 | 0.1805 | 8,875 | -0.00(-0.11%) |
| Mar 14, 2022 | 0.1805 | 0.1898 | 0.1805 | 0.1807 | 11,775 | +0.00(+0.11%) |
| Mar 10, 2022 | 0.1805 | 25 | -0.01(-7.44%) | |||
| Mar 09, 2022 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 1,193 | +0.01(+8.03%) |
| Mar 08, 2022 | 0.1900 | 0.2000 | 0.1805 | 0.1805 | 5,900 | -0.01(-7.44%) |
| Mar 07, 2022 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 10,000 | +0.01(+2.63%) |
| Mar 04, 2022 | 0.1805 | 0.2000 | 0.1805 | 0.1900 | 18,000 | +0.01(+5.56%) |
| Mar 03, 2022 | 0.1757 | 0.1900 | 0.1705 | 0.1800 | 45,698 | +0.00(+0.00%) |
| Mar 02, 2022 | 0.1800 | 0.1997 | 0.1750 | 0.1800 | 18,839 | -0.02(-9.86%) |
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
- With Ukraine losing ground, allies debate how to squeeze cash for Kyiv out of frozen Russian assets
- Stock market today: Global shares are mixed, with China stocks down, after Wall St retreat
- Remember last year's Memorial Day travel jams? Chances are they will be much worse this year
- Takeaways: How intelligence agencies' are cautiously embracing generative AI
- US intelligence agencies' embrace of generative AI is at once wary and urgent
- EV maker Tesla breaks ground on Megapack energy storage battery factory in Shanghai
- Missile splashes into the Red Sea, causing no damage in latest suspected Yemen Houthi rebel attack
- Three little piggies at a yoga class = maximum happiness
- Stock market today: Asian shares are mixed, with China stocks down, after Wall St retreat
- Colorado the first state to move forward with attempt to regulate AI's hidden role in American life
Most Read
- Fast-food prices have skyrocketed. Here's a look at how much they've climbed. • Business
- Minnesotans find Xcel's dynamic pricing plan too aggressive, not worth energy savings • Business
- Target's stock slides as consumers remain unconvinced of its value • Business
- US intelligence agencies' embrace of generative AI is at once wary and urgent • Business
- Nashville council rejects proposed sign for Morgan Wallen's new bar, decrying his behavior • 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.