Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Bioscience (OP: PURE )

0.0672 -0.0127 (-15.89%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 0.9400 0.9500 0.9000 0.9300 65,927 +0.01(+1.09%)
Nov 27, 2015 0.9500 0.9500 0.8711 0.9200 159,099 -0.03(-3.16%)
Nov 25, 2015 0.9500 0.9500 0.9500 0 +0.03(+3.26%)
Nov 24, 2015 0.8800 0.9200 0.8105 0.9200 268,185 +0.05(+5.75%)
Nov 23, 2015 0.8700 0.8700 262,994 +0.07(+8.75%)
Nov 20, 2015 0.8000 0.7500 0.8000 123,175 +0.05(+6.67%)
Nov 19, 2015 0.7850 0.7850 0.7500 0.7500 57,610 -0.04(-4.46%)
Nov 18, 2015 0.7850 0.7850 0.7700 0.7850 21,703 +0.00(+0.00%)
Nov 17, 2015 0.7450 0.7960 0.7450 0.7850 150,025 +0.05(+6.08%)
Nov 16, 2015 0.7700 0.7800 0.7400 0.7400 23,650 -0.03(-3.27%)
Nov 13, 2015 0.7700 0.7800 0.7495 0.7650 30,565 -0.01(-0.65%)
Nov 12, 2015 0.7900 0.7900 0.7501 0.7700 77,211 -0.02(-2.53%)
Nov 11, 2015 0.7700 0.7900 0.7700 0.7900 52,548 +0.01(+1.28%)
Nov 10, 2015 0.8000 0.8100 0.7400 0.7800 177,703 +0.01(+1.30%)
Nov 09, 2015 0.7710 0.7800 0.7151 0.7700 44,447 +0.00(+0.00%)
Nov 06, 2015 0.8200 0.8200 0.7150 0.7700 29,312 +0.03(+4.05%)
Nov 05, 2015 0.7499 0.7960 0.7200 0.7400 75,653 +0.02(+2.78%)
Nov 04, 2015 0.7200 0.7200 0.6900 0.7200 28,264 +0.00(+0.00%)
Nov 03, 2015 0.7300 0.7400 0.6800 0.7200 87,358 +0.00(+0.00%)
Nov 02, 2015 0.7500 0.7500 0.7000 0.7200 35,015 -0.03(-4.01%)
Oct 30, 2015 0.7883 0.7887 0.7500 0.7501 47,700 +0.00(+0.01%)
Oct 29, 2015 0.6700 0.7887 0.6700 0.7500 119,701 +0.05(+7.14%)
Oct 28, 2015 0.8000 0.8000 0.6450 0.7000 60,805 -0.02(-2.78%)
Oct 27, 2015 0.7200 0.7600 0.7100 0.7200 34,530 +0.02(+2.86%)
Oct 26, 2015 0.7500 0.7500 0.6600 0.7000 31,032 -0.05(-6.67%)
Oct 23, 2015 0.7400 0.7500 0.7200 0.7500 18,906 +0.00(+0.00%)
Oct 22, 2015 0.7800 0.7800 0.7300 0.7500 32,590 +0.01(+1.35%)
Oct 21, 2015 0.7200 0.7500 0.7160 0.7400 9,075 +0.02(+2.78%)
Oct 20, 2015 0.7500 0.7500 0.7200 0.7200 5,513 +0.00(+0.00%)
Oct 19, 2015 0.7200 0.7600 0.7200 0.7200 4,576 -0.04(-5.26%)
Oct 16, 2015 0.7500 0.7600 0.7100 0.7600 12,289 +0.01(+1.33%)
Oct 15, 2015 0.7350 0.7500 0.7200 0.7500 7,527 +0.00(+0.00%)
Oct 14, 2015 0.7505 0.7505 0.7300 0.7500 6,108 +0.00(+0.00%)
Oct 13, 2015 0.7500 0.7800 0.7350 0.7500 23,368 +0.02(+2.73%)
Oct 12, 2015 0.7800 0.7805 0.7301 0.7301 26,249 -0.03(-3.93%)
Oct 09, 2015 0.7860 0.7898 0.7600 0.7600 4,447 +0.01(+1.33%)
Oct 08, 2015 0.7500 0.7750 0.7301 0.7500 11,330 -0.04(-5.06%)
Oct 07, 2015 0.7372 0.8000 0.7150 0.7900 16,708 +0.05(+7.16%)
Oct 06, 2015 0.7155 0.7800 0.7155 0.7372 32,169 +0.02(+3.03%)
Oct 05, 2015 0.8000 0.8000 0.7155 0.7155 52,588 -0.07(-9.43%)
Oct 02, 2015 0.7750 0.8000 0.7750 0.7900 23,800 +0.00(+0.00%)
Oct 01, 2015 0.7295 0.7900 0.7295 0.7900 7,887 +0.06(+8.29%)
Sep 30, 2015 0.7800 0.8000 0.7101 0.7295 40,863 -0.07(-8.81%)
Sep 29, 2015 0.8000 0.8000 0.7500 0.8000 55,524 +0.00(+0.00%)
Sep 28, 2015 0.7900 0.8000 0.7300 0.8000 93,496 +0.05(+6.67%)
Sep 25, 2015 0.6911 0.7500 0.6911 0.7500 44,596 +0.03(+4.17%)
Sep 23, 2015 0.7200 0.7200 0.7200 198 +0.02(+2.86%)
Sep 22, 2015 0.7400 0.7400 0.6900 0.7000 30,500 -0.03(-4.11%)
Sep 21, 2015 0.7400 0.7400 0.6701 0.7300 30,680 -0.01(-1.35%)
Sep 18, 2015 0.7000 0.7400 0.7000 0.7400 24,606 +0.03(+4.23%)
Sep 17, 2015 0.6876 0.7300 0.6875 0.7100 97,798 +0.01(+1.43%)
Sep 16, 2015 0.6752 0.7000 0.6752 0.7000 2,270 +0.05(+7.64%)
Sep 15, 2015 0.6752 0.6752 0.6503 0.6503 1,250 -0.05(-7.10%)
Sep 14, 2015 0.7000 0.7000 0.5501 0.7000 40,444 -0.02(-2.78%)
Sep 11, 2015 0.7150 0.7300 0.6800 0.7200 33,559 +0.00(+0.00%)
Sep 10, 2015 0.6450 0.7300 0.6345 0.7200 139,260 +0.08(+12.89%)
Sep 09, 2015 0.6000 0.6450 0.5900 0.6378 17,542 +0.02(+2.87%)
Sep 08, 2015 0.6200 0.6200 0.5800 0.6200 4,080 +0.00(+0.00%)
Sep 04, 2015 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Sep 03, 2015 0.6300 0.6300 0.6300 0.6300 1,000 +0.00(+0.00%)
Sep 02, 2015 0.6100 0.6500 0.4869 0.6300 62,058 +0.00(+0.78%)
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.