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 (%)
Feb 27, 2015 0.6100 0.6400 0.6100 0.6400 6,947 +0.00(+0.00%)
Feb 26, 2015 0.6400 0.6400 0.5901 0.6400 6,351 +0.00(+0.00%)
Feb 25, 2015 0.6100 0.6400 0.5841 0.6400 19,950 +0.03(+4.92%)
Feb 24, 2015 0.6500 0.6550 0.6100 0.6100 28,485 -0.04(-6.15%)
Feb 23, 2015 0.6700 0.6800 0.6200 0.6500 80,481 -0.01(-1.52%)
Feb 20, 2015 0.6790 0.6790 0.6500 0.6600 38,050 -0.02(-2.80%)
Feb 19, 2015 0.6790 0.6790 0.6495 0.6790 18,456 +0.06(+9.52%)
Feb 18, 2015 0.6500 0.6600 0.6200 0.6200 28,672 -0.03(-4.62%)
Feb 17, 2015 0.6400 0.6900 0.6400 0.6500 15,868 +0.01(+1.56%)
Feb 13, 2015 0.6400 0.6400 0.6400 0 +0.02(+2.40%)
Feb 12, 2015 0.5975 0.6250 0.5800 0.6250 23,480 +0.05(+7.76%)
Feb 11, 2015 0.6010 0.6160 0.5700 0.5800 93,058 -0.07(-10.76%)
Feb 10, 2015 0.6800 0.6800 0.6200 0.6499 31,032 -0.01(-1.53%)
Feb 09, 2015 0.6800 0.6999 0.6405 0.6600 18,886 +0.03(+4.76%)
Feb 06, 2015 0.7000 0.7050 0.6201 0.6300 30,807 -0.07(-10.64%)
Feb 05, 2015 0.7050 0.7100 0.7000 0.7050 55,336 +0.02(+2.17%)
Feb 04, 2015 0.6201 0.7050 0.6201 0.6900 2,625 +0.01(+1.49%)
Feb 03, 2015 0.6500 0.6799 0.6200 0.6799 20,275 +0.02(+3.00%)
Feb 02, 2015 0.7000 0.7050 0.6100 0.6601 49,539 -0.04(-5.70%)
Jan 30, 2015 0.7100 0.7100 0.6400 0.7000 18,954 -0.01(-1.39%)
Jan 29, 2015 0.6201 0.7099 0.6201 0.7099 13,719 +0.06(+9.21%)
Jan 28, 2015 0.6100 0.6501 0.6100 0.6501 5,425 +0.01(+1.60%)
Jan 26, 2015 0.6398 0.6398 0.6398 36 -0.06(-8.60%)
Jan 23, 2015 0.7000 0.7000 0.6400 0.7000 29,548 +0.00(+0.00%)
Jan 22, 2015 0.6400 0.7000 0.6400 0.7000 19,075 +0.03(+3.92%)
Jan 21, 2015 0.6500 0.7025 0.6500 0.6736 27,433 -0.03(-4.44%)
Jan 20, 2015 0.6501 0.7049 0.6500 0.7049 71,834 +0.01(+2.16%)
Jan 16, 2015 0.6900 0.6900 0.6900 0 +0.08(+13.11%)
Jan 15, 2015 0.6489 0.6489 0.6100 0.6100 13,192 +0.03(+5.17%)
Jan 14, 2015 0.6100 0.6100 0.5750 0.5800 20,750 -0.04(-6.45%)
Jan 13, 2015 0.6200 0 -0.05(-7.46%)
Jan 12, 2015 0.6500 0.6700 0.6300 0.6700 10,344 +0.04(+6.35%)
Jan 09, 2015 0.6990 0.6990 0.6100 0.6300 23,928 -0.07(-9.87%)
Jan 08, 2015 0.6990 0.6990 0.6989 0.6990 11,080 +0.05(+7.54%)
Jan 07, 2015 0.5641 0.7000 0.5641 0.6500 14,700 +0.04(+6.56%)
Jan 06, 2015 0.6401 0.6401 0.6001 0.6100 5,687 +0.01(+1.67%)
Jan 05, 2015 0.6000 0.7000 0.6000 0.6000 12,149 -0.01(-1.64%)
Jan 02, 2015 0.5900 0.6100 0.5900 0.6100 31,037 +0.07(+12.96%)
Dec 31, 2014 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Dec 30, 2014 0.5802 0.6000 0.5500 0.5500 93,905 -0.07(-11.29%)
Dec 29, 2014 0.5801 0.6200 0.5801 0.6200 49,810 -0.02(-3.13%)
Dec 26, 2014 0.6151 0.6500 0.6151 0.6400 10,576 -0.01(-1.54%)
Dec 24, 2014 0.6500 0.6500 0.6500 0 -0.00(-0.15%)
Dec 23, 2014 0.6501 0.7100 0.6501 0.6510 38,926 -0.05(-7.00%)
Dec 22, 2014 0.6500 0.7100 0.6500 0.7000 57,929 +0.05(+7.69%)
Dec 19, 2014 0.6900 0.6950 0.6500 0.6500 13,963 -0.04(-5.80%)
Dec 18, 2014 0.6950 0.7100 0.6750 0.6900 20,174 -0.01(-1.41%)
Dec 17, 2014 0.6506 0.7000 0.6500 0.6999 9,148 +0.00(+0.00%)
Dec 16, 2014 0.6999 0.6500 0.6999 9,498 -0.03(-3.46%)
Dec 15, 2014 0.7750 0.8000 0.6500 0.7250 64,573 +0.03(+3.57%)
Dec 12, 2014 0.6900 0.7400 0.6800 0.7000 53,866 +0.08(+12.90%)
Dec 11, 2014 0.6100 0.6200 0.6000 0.6200 13,927 +0.01(+1.64%)
Dec 10, 2014 0.6100 0.6100 0.6100 0.6100 6,400 +0.03(+5.17%)
Dec 09, 2014 0.6000 0.6000 0.5800 0.5800 61,297 -0.01(-1.69%)
Dec 08, 2014 0.6600 0.6600 0.5850 0.5900 42,411 -0.04(-6.35%)
Dec 05, 2014 0.6100 0.6900 0.5600 0.6300 34,415 +0.01(+1.61%)
Dec 04, 2014 0.5948 0.6900 0.5600 0.6200 39,737 +0.02(+3.33%)
Dec 03, 2014 0.6100 0.6100 0.6000 0.6000 3,713 -0.01(-1.64%)
Dec 02, 2014 0.6200 0.6400 0.5700 0.6100 25,419 -0.05(-7.58%)
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.