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

Pure Bioscience (OP: PURE )

0.0755 UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EDT, May 31, 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 (%)
Mar 31, 2015 0.6490 0.6500 0.6400 0.6400 9,233 -0.01(-1.52%)
Mar 30, 2015 0.6600 0.6600 0.6100 0.6499 33,649 +0.02(+3.16%)
Mar 27, 2015 0.6300 0.6300 0.6300 0.6300 11,807 +0.00(+0.00%)
Mar 26, 2015 0.6300 0.6500 0.6300 0.6300 6,375 -0.01(-1.56%)
Mar 25, 2015 0.6300 0.6600 0.6300 0.6400 12,862 +0.01(+1.59%)
Mar 24, 2015 0.6300 0.6600 0.6300 0.6300 9,835 +0.00(+0.00%)
Mar 23, 2015 0.6400 0.6500 0.6300 0.6300 13,557 -0.01(-1.56%)
Mar 20, 2015 0.6310 0.6500 0.6310 0.6400 12,898 +0.00(+0.00%)
Mar 19, 2015 0.6400 0.6600 0.6400 0.6400 16,212 +0.00(+0.00%)
Mar 18, 2015 0.6700 0.6700 0.6310 0.6400 25,250 +0.01(+1.43%)
Mar 17, 2015 0.6800 0.6800 0.6310 0.6310 3,373 -0.05(-7.21%)
Mar 16, 2015 0.6550 0.6800 0.6300 0.6800 18,337 +0.05(+7.85%)
Mar 13, 2015 0.6800 0.6800 0.6300 0.6305 3,581 +0.00(+0.08%)
Mar 12, 2015 0.6475 0.6500 0.6300 0.6300 61,378 -0.04(-5.26%)
Mar 11, 2015 0.6800 0.6800 0.6650 0.6650 6,714 -0.02(-2.21%)
Mar 10, 2015 0.7000 0.7000 0.6800 0.6800 3,450 +0.00(+0.00%)
Mar 09, 2015 0.6400 0.7000 0.6400 0.6800 40,501 +0.03(+3.82%)
Mar 06, 2015 0.6101 0.7000 0.6101 0.6550 41,963 -0.01(-0.76%)
Mar 05, 2015 0.6200 0.6600 0.6100 0.6600 42,242 +0.04(+6.45%)
Mar 04, 2015 0.6550 0.6550 0.6200 0.6200 15,025 -0.03(-4.62%)
Mar 03, 2015 0.6500 0.6200 0.6500 35,600 +0.02(+3.17%)
Mar 02, 2015 0.6395 0.6500 0.6200 0.6300 6,950 -0.01(-1.56%)
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%)
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.