Pure Bioscience (OP: PURE )
0.0799
+0.0189
(+30.98%)
Streaming Delayed Price
Updated: 11:45 AM EDT, Jun 27, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| May 01, 2024 | 0.0790 | 26 | +0.01(+11.27%) | |||
| Apr 26, 2024 | 0.0710 | 0 | +0.00(+1.43%) | |||
| Apr 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,500 | +0.00(+0.00%) |
| Apr 24, 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0700 | 8,088 | -0.01(-12.50%) |
| Apr 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,159 | +0.00(+0.00%) |
| Apr 22, 2024 | 0.0700 | 0.0800 | 0.0670 | 0.0800 | 73,904 | +0.01(+19.40%) |
| Apr 19, 2024 | 0.0670 | 0.0750 | 0.0670 | 0.0670 | 13,145 | -0.00(-4.96%) |
| Apr 18, 2024 | 0.0750 | 0.0750 | 0.0705 | 0.0705 | 12,000 | +0.00(+0.71%) |
| Apr 17, 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0700 | 36,263 | +0.00(+4.48%) |
| Apr 16, 2024 | 0.0760 | 0.0800 | 0.0630 | 0.0670 | 155,749 | -0.01(-12.53%) |
| Apr 15, 2024 | 0.0766 | 0.0766 | 0.0766 | 0.0766 | 1,520 | -0.00(-4.25%) |
| Apr 12, 2024 | 0.0772 | 0.0800 | 0.0760 | 0.0800 | 14,117 | +0.00(+5.26%) |
| Apr 11, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 2,050 | -0.00(-4.28%) |
| Apr 10, 2024 | 0.0760 | 0.0800 | 0.0760 | 0.0794 | 11,012 | +0.00(+4.47%) |
| Apr 09, 2024 | 0.0896 | 0.0896 | 0.0760 | 0.0760 | 107,608 | -0.01(-10.59%) |
| Apr 08, 2024 | 0.0802 | 0.0915 | 0.0802 | 0.0850 | 2,125 | +0.01(+13.33%) |
| Apr 05, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,199 | +0.00(+2.74%) |
| Apr 04, 2024 | 0.0800 | 0.0830 | 0.0720 | 0.0730 | 92,335 | -0.01(-8.75%) |
| Apr 03, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 18,482 | -0.01(-11.11%) |
| Apr 02, 2024 | 0.0990 | 0.0990 | 0.0800 | 0.0900 | 123,208 | +0.00(+0.00%) |
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
- European Union leaders agree on top officials who will be the face of world's largest trading bloc
- Uber and Lyft agree to pay drivers $32.50 per hour in Massachusetts settlement
- Mass shooting shutters Arkansas town's only grocery store â for now
- Severe weather wreaks havoc across the US â from Midwest flooding to deadly Northeast storms
- The Supreme Court allows emergency abortions in Idaho for now in a limited ruling
- Maui officials highlight steps toward rebuilding as 1-year mark of deadly wildfire approaches
- Missouri governor says new public aid plan in the works for Chiefs, Royals stadiums
- News nonprofit sues ChatGPT maker OpenAI and Microsoft for 'exploitative' copyright infringement
- California lawmakers approve changes to law allowing workers to sue employers over labor violations
- Justice Department charges nearly 200 people in $2.7 billion health care fraud schemes crackdown
Most Read
- After Isanti wedding venue closes, sister business in Cottage Grove in financial trouble • Business
- Hwy. 169 along the Minnesota River was re-built to withstand a 100-year flood. Sixteen years later, it's flooded. • Business
- In sudden switch, Minneapolis Regional Chamber names interim CEO • Business
- Firefighters sue 3M, other companies over PFAS in gear • Business
- Medtronic CFO resigns amid financial challenges, takes new job at HP • 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.