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 (%)
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%)
Apr 01, 2024 0.0990 0.0990 0.0730 0.0900 16,609 -0.01(-9.09%)
Mar 27, 2024 0.0990 0 +0.01(+12.50%)
Mar 26, 2024 0.0880 0.0880 0.0880 0.0880 1,137 -0.01(-11.11%)
Mar 25, 2024 0.0990 0.0990 0.0990 0.0990 20,000 +0.01(+10.00%)
Mar 22, 2024 0.0968 0.0968 0.0900 0.0900 5,000 +0.00(+2.27%)
Mar 21, 2024 0.0999 0.0999 0.0880 0.0880 44,729 -0.01(-11.91%)
Mar 20, 2024 0.0880 0.0999 0.0880 0.0999 13,125 +0.01(+13.52%)
Mar 19, 2024 0.0995 0.0995 0.0880 0.0880 12,094 +0.00(+0.00%)
Mar 18, 2024 0.0900 0.0900 0.0880 0.0880 8,635 -0.00(-2.22%)
Mar 14, 2024 0.0900 0 -0.01(-10.00%)
Mar 13, 2024 0.0970 0.1000 0.0970 0.1000 2,100 +0.00(+0.00%)
Mar 12, 2024 0.0900 0.1000 0.0900 0.1000 31,331 +0.01(+11.11%)
Mar 11, 2024 0.0945 0.1124 0.0900 0.0900 6,240 +0.00(+0.00%)
Mar 08, 2024 0.0900 0.1012 0.0900 0.0900 1,600 +0.00(+0.00%)
Mar 07, 2024 0.0900 0.1090 0.0900 0.0900 5,203 -0.01(-12.88%)
Mar 06, 2024 0.1000 0.1090 0.0929 0.1033 89,915 +0.00(+3.30%)
Mar 05, 2024 0.1000 0.1049 0.1000 0.1000 23,283 +0.00(+0.00%)
Mar 04, 2024 0.0900 0.1100 0.0900 0.1000 55,709 +0.01(+11.11%)
Mar 01, 2024 0.0970 0.0970 0.0900 0.0900 250 -0.02(-17.96%)
Feb 29, 2024 0.1130 0.1130 0.0984 0.1097 10,000 -0.00(-2.92%)
Feb 28, 2024 0.1134 0.1134 0.0996 0.1130 16,063 +0.01(+13.34%)
Feb 27, 2024 0.0997 0.0997 0.0997 0.0997 103 +0.01(+10.78%)
Feb 23, 2024 0.0900 98 +0.00(+5.76%)
Feb 22, 2024 0.0940 0.1139 0.0851 0.0851 2,954 -0.01(-9.28%)
Feb 21, 2024 0.1140 0.1140 0.0820 0.0938 4,339 -0.02(-17.72%)
Feb 20, 2024 0.1140 0.1140 0.1140 0.1140 1,090 +0.01(+14.00%)
Feb 16, 2024 0.1000 0.1028 0.1000 0.1000 28,231 -0.01(-6.54%)
Feb 15, 2024 0.1000 0.1070 0.1000 0.1070 392 -0.00(-2.73%)
Feb 14, 2024 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+6.80%)
Feb 13, 2024 0.1180 0.1180 0.1030 0.1030 13,000 +0.00(+0.00%)
Feb 12, 2024 0.1030 0.1030 0.1030 0.1030 7,869 -0.00(-2.74%)
Feb 09, 2024 0.1170 0.1190 0.1050 0.1059 49,986 -0.01(-5.45%)
Feb 07, 2024 0.1120 0 +0.02(+19.28%)
Feb 06, 2024 0.0978 0.0978 0.0939 0.0939 11,512 +0.00(+4.33%)
Feb 05, 2024 0.0899 0.0900 0.0850 0.0900 70,300 -0.00(-0.55%)
Feb 02, 2024 0.1199 0.1199 0.0810 0.0905 209,996 -0.02(-18.54%)
Feb 01, 2024 0.1180 0.1180 0.1111 0.1111 1,544 +0.00(+0.09%)
Jan 31, 2024 0.1142 0.1180 0.1110 0.1110 17,285 -0.01(-10.41%)
Jan 30, 2024 0.1102 0.1239 0.1102 0.1239 18,460 +0.01(+10.53%)
Jan 29, 2024 0.1180 0.1180 0.1121 0.1121 15,100 -0.01(-8.19%)
Jan 26, 2024 0.1200 0.1260 0.1200 0.1221 26,000 +0.00(+1.83%)
Jan 25, 2024 0.1199 0.1269 0.1179 0.1199 60,560 +0.01(+8.41%)
Jan 24, 2024 0.1150 0.1150 0.1106 0.1106 260 +0.00(+0.00%)
Jan 23, 2024 0.1205 0.1205 0.0965 0.1106 64,283 -0.01(-11.02%)
Jan 22, 2024 0.1320 0.1320 0.1205 0.1243 157,137 -0.01(-4.38%)
Jan 19, 2024 0.1300 0.1300 0.1275 0.1300 104,437 +0.00(+0.00%)
Jan 18, 2024 0.1300 0.1325 0.1280 0.1300 24,342 +0.00(+0.00%)
Jan 17, 2024 0.1253 0.1400 0.1253 0.1300 227,862 +0.00(+1.96%)
Jan 16, 2024 0.1349 0.1400 0.1253 0.1275 42,940 +0.00(+1.76%)
Jan 12, 2024 0.1253 0.1253 0.1253 0.1253 1,250 +0.00(+0.00%)
Jan 11, 2024 0.1253 0.1400 0.1253 0.1253 6,300 -0.00(-3.62%)
Jan 10, 2024 0.1300 0.1300 0.1300 0.1300 1,390 +0.00(+3.34%)
Jan 09, 2024 0.1300 0.1300 0.1253 0.1258 7,172 -0.00(-2.18%)
Jan 08, 2024 0.1250 0.1450 0.1250 0.1286 156,400 -0.01(-4.74%)
Jan 05, 2024 0.1231 0.1450 0.1231 0.1350 12,773 -0.01(-6.90%)
Jan 04, 2024 0.1293 0.1450 0.1230 0.1450 2,000 +0.01(+4.77%)
Jan 03, 2024 0.1230 0.1427 0.1220 0.1384 2,025 -0.01(-4.55%)
Jan 02, 2024 0.1381 0.1450 0.1381 0.1450 25,790 +0.02(+11.80%)
Dec 29, 2023 0.1221 0.1450 0.1220 0.1297 32,142 -0.01(-7.36%)
Dec 28, 2023 0.1500 0.1500 0.1320 0.1400 80,810 +0.01(+7.69%)
Dec 27, 2023 0.1315 0.1336 0.1210 0.1300 34,136 -0.00(-1.74%)
Dec 26, 2023 0.1289 0.1385 0.1210 0.1323 47,975 +0.01(+5.33%)
Dec 22, 2023 0.1460 0.1470 0.1220 0.1256 17,550 +0.01(+4.23%)
Dec 21, 2023 0.1205 0.1205 0.1205 0.1205 1,107 +0.00(+0.00%)
Dec 20, 2023 0.1500 0.1500 0.1205 0.1205 133,907 -0.03(-20.20%)
Dec 19, 2023 0.1210 0.1540 0.1200 0.1510 159,508 +0.00(+1.68%)
Dec 18, 2023 0.1563 0.1563 0.1365 0.1485 8,271 -0.00(-1.00%)
Dec 15, 2023 0.1400 0.1600 0.1200 0.1500 181,928 -0.01(-6.25%)
Dec 14, 2023 0.1210 0.1600 0.1210 0.1600 7,750 +0.02(+14.29%)
Dec 13, 2023 0.1320 0.1670 0.1200 0.1400 52,347 +0.01(+6.06%)
Dec 12, 2023 0.1254 0.1320 0.1100 0.1320 57,717 +0.00(+0.00%)
Dec 11, 2023 0.1300 0.1320 0.1255 0.1320 20,500 +0.00(+0.00%)
Dec 08, 2023 0.1361 0.1400 0.1200 0.1320 30,833 +0.02(+14.78%)
Dec 07, 2023 0.1249 0.1370 0.1150 0.1150 48,762 -0.01(-7.93%)
Dec 06, 2023 0.1070 0.1249 0.1070 0.1249 13,637 +0.01(+7.67%)
Dec 05, 2023 0.1350 0.1350 0.1070 0.1160 47,753 -0.01(-10.77%)
Dec 04, 2023 0.1180 0.1300 0.1180 0.1300 99,320 +0.01(+10.17%)
Dec 01, 2023 0.1128 0.1180 0.1128 0.1180 5,450 +0.00(+0.00%)
Nov 30, 2023 0.1140 0.1180 0.1065 0.1180 25,787 +0.00(+0.00%)
Nov 29, 2023 0.1100 0.1180 0.1100 0.1180 40,100 +0.01(+7.27%)
Nov 28, 2023 0.1065 0.1180 0.1065 0.1100 43,479 +0.00(+0.00%)
Nov 27, 2023 0.1100 0.1100 0.1100 0.1100 2,500 -0.01(-5.98%)
Nov 24, 2023 0.1150 0.1170 0.1150 0.1170 22,700 +0.01(+9.86%)
Nov 22, 2023 0.1101 0.1169 0.1065 0.1065 11,952 -0.00(-0.93%)
Nov 21, 2023 0.1060 0.1157 0.1060 0.1075 17,375 -0.01(-7.09%)
Nov 20, 2023 0.1100 0.1157 0.1100 0.1157 10,108 +0.01(+8.13%)
Nov 17, 2023 0.1037 0.1100 0.1037 0.1070 4,193 +0.00(+1.42%)
Nov 16, 2023 0.1073 0.1100 0.1055 0.1055 2,388 +0.00(+2.13%)
Nov 15, 2023 0.1055 0.1100 0.1010 0.1033 11,216 -0.01(-6.09%)
Nov 14, 2023 0.1100 0.1100 0.1010 0.1100 90,122 +0.01(+8.91%)
Nov 13, 2023 0.1165 0.1165 0.1010 0.1010 41,392 -0.02(-14.33%)
Nov 10, 2023 0.1050 0.1179 0.1050 0.1179 10,200 +0.02(+16.62%)
Nov 09, 2023 0.1090 0.1179 0.1011 0.1011 9,900 -0.01(-9.57%)
Nov 08, 2023 0.1005 0.1170 0.1005 0.1118 46,000 +0.00(+2.57%)
Nov 07, 2023 0.1005 0.1090 0.1005 0.1090 17,308 +0.01(+9.00%)
Nov 06, 2023 0.0976 0.1000 0.0976 0.1000 10,200 +0.00(+0.00%)
Nov 03, 2023 0.0952 0.1000 0.0952 0.1000 7,250 +0.00(+4.93%)
Nov 02, 2023 0.0850 0.0953 0.0820 0.0953 16,787 +0.01(+16.22%)
Nov 01, 2023 0.1000 0.1000 0.0820 0.0820 13,150 +0.00(+1.23%)
Oct 31, 2023 0.1000 0.1000 0.0810 0.0810 39,070 -0.02(-19.00%)
Oct 30, 2023 0.1010 0.1170 0.0905 0.1000 87,017 -0.00(-1.96%)
Oct 27, 2023 0.1010 0.1170 0.1010 0.1020 15,199 +0.00(+0.99%)
Oct 26, 2023 0.1058 0.1058 0.1010 0.1010 1,000 +0.00(+0.00%)
Oct 25, 2023 0.1010 0.1010 0.1010 0.1010 2,000 +0.01(+5.21%)
Oct 24, 2023 0.1170 0.1170 0.0960 0.0960 15,306 -0.01(-4.95%)
Oct 23, 2023 0.1010 0.1010 0.1010 0.1010 2,525 -0.01(-8.10%)
Oct 20, 2023 0.1030 0.1180 0.1010 0.1099 16,537 -0.00(-0.09%)
Oct 19, 2023 0.1083 0.1180 0.1050 0.1100 23,066 +0.00(+1.57%)
Oct 18, 2023 0.1000 0.1180 0.1000 0.1083 17,599 +0.01(+6.07%)
Oct 17, 2023 0.1100 0.1100 0.1021 0.1021 35,438 -0.00(-2.76%)
Oct 16, 2023 0.1050 0.1180 0.1050 0.1050 14,212 -0.01(-11.02%)
Oct 13, 2023 0.1170 0.1180 0.1170 0.1180 27,000 +0.00(+0.00%)
Oct 12, 2023 0.1180 0.1180 0.1180 0.1180 28,000 +0.01(+7.27%)
Oct 11, 2023 0.0960 0.1100 0.0960 0.1100 19,012 +0.01(+5.77%)
Oct 10, 2023 0.1040 0.1040 0.1040 0.1040 2,737 -0.01(-9.80%)
Oct 09, 2023 0.1040 0.1153 0.1040 0.1153 12,756 +0.01(+4.82%)
Oct 06, 2023 0.1040 0.1100 0.1040 0.1100 17,222 +0.01(+5.77%)
Oct 05, 2023 0.1197 0.1197 0.1040 0.1040 36,844 -0.01(-12.61%)
Oct 04, 2023 0.1110 0.1190 0.1110 0.1190 37,529 +0.00(+0.00%)
Oct 03, 2023 0.1020 0.1190 0.1020 0.1190 20,444 +0.01(+11.95%)
Oct 02, 2023 0.1063 0.1063 0.1063 0.1063 181 -0.00(-4.23%)
Sep 29, 2023 0.1289 0.1289 0.1110 0.1110 5,231 -0.01(-7.50%)
Sep 28, 2023 0.1195 0.1280 0.1110 0.1200 30,418 +0.00(+1.69%)
Sep 26, 2023 0.1180 112 -0.00(-0.84%)
Sep 25, 2023 0.1190 0.1190 0.1090 0.1190 112,825 +0.01(+8.18%)
Sep 22, 2023 0.1020 0.1145 0.1020 0.1100 44,123 +0.00(+3.77%)
Sep 21, 2023 0.1100 0.1100 0.1020 0.1060 28,800 +0.00(+4.74%)
Sep 19, 2023 0.1012 0 -0.02(-13.50%)
Sep 18, 2023 0.1001 0.1170 0.1001 0.1170 84,686 +0.02(+15.84%)
Sep 15, 2023 0.1055 0.1055 0.1010 0.1010 33,125 -0.01(-7.34%)
Sep 14, 2023 0.1099 0.1099 0.1090 0.1090 17,230 +0.00(+0.00%)
Sep 13, 2023 0.1090 0.1090 0.1090 0.1090 45,871 +0.01(+7.92%)
Sep 12, 2023 0.1014 0.1050 0.1010 0.1010 11,319 +0.00(+0.00%)
Sep 11, 2023 0.1050 0.1050 0.1010 0.1010 5,629 -0.01(-7.34%)
Sep 08, 2023 0.1060 0.1090 0.1010 0.1090 19,900 +0.01(+6.76%)
Sep 06, 2023 0.1021 0 -0.00(-2.76%)
Sep 05, 2023 0.1075 0.1099 0.1050 0.1050 16,800 -0.00(-0.94%)
Sep 01, 2023 0.1060 0.1060 0.1021 0.1060 7,100 +0.00(+0.95%)
Aug 31, 2023 0.1020 0.1080 0.1020 0.1050 46,450 -0.00(-0.47%)
Aug 30, 2023 0.1150 0.1150 0.1050 0.1055 47,810 +0.01(+5.61%)
Aug 29, 2023 0.0999 0.0999 0.0999 0.0999 2,055 -0.00(-0.10%)
Aug 28, 2023 0.1100 0.1100 0.1000 0.1000 49,912 +0.01(+7.53%)
Aug 25, 2023 0.1100 0.1100 0.0930 0.0930 26,000 -0.02(-15.45%)
Aug 24, 2023 0.1123 0.1200 0.1100 0.1100 9,300 -0.01(-7.95%)
Aug 22, 2023 0.1195 0 +0.01(+6.70%)
Aug 21, 2023 0.1195 0.1195 0.0915 0.1120 55,728 +0.01(+5.86%)
Aug 18, 2023 0.1200 0.1200 0.1000 0.1058 10,525 +0.01(+16.26%)
Aug 17, 2023 0.1050 0.1250 0.0910 0.0910 37,000 -0.02(-20.80%)
Aug 16, 2023 0.1200 0.1200 0.1149 0.1149 4,000 -0.01(-4.25%)
Aug 14, 2023 0.1200 14 +0.01(+12.68%)
Aug 11, 2023 0.1100 0.1100 0.1065 0.1065 3,587 -0.01(-7.31%)
Aug 10, 2023 0.1075 0.1149 0.1075 0.1149 11,128 +0.01(+9.43%)
Aug 09, 2023 0.1050 0.1050 0.1050 0.1050 375 +0.00(+4.58%)
Aug 08, 2023 0.1181 0.1200 0.1004 0.1004 77,673 -0.02(-18.51%)
Aug 07, 2023 0.1290 0.1300 0.1200 0.1232 69,400 -0.01(-4.50%)
Aug 04, 2023 0.1290 0.1290 0.1290 0.1290 10,123 +0.01(+4.37%)
Aug 03, 2023 0.1290 0.1290 0.1236 0.1236 14,750 -0.00(-1.12%)
Aug 02, 2023 0.1150 0.1250 0.1150 0.1250 72,264 +0.01(+5.93%)
Aug 01, 2023 0.1098 0.1180 0.0851 0.1180 24,662 +0.03(+38.82%)
Jul 31, 2023 0.1150 0.1189 0.0850 0.0850 14,200 +0.00(+2.41%)
Jul 27, 2023 0.0830 12 +0.00(+0.00%)
Jul 26, 2023 0.0830 0.0830 0.0830 0.0830 215 +0.00(+0.00%)
Jul 25, 2023 0.0830 0.0942 0.0830 0.0830 20,273 -0.00(-5.47%)
Jul 24, 2023 0.1000 0.1150 0.0830 0.0878 7,639 -0.01(-12.20%)
Jul 20, 2023 0.1000 0 +0.00(+0.00%)
Jul 19, 2023 0.1095 0.1095 0.1000 0.1000 397 -0.01(-8.68%)
Jul 18, 2023 0.1000 0.1095 0.1000 0.1095 2,000 +0.00(+0.00%)
Jul 17, 2023 0.1095 0.1095 0.1095 0.1095 105 -0.00(-0.45%)
Jul 14, 2023 0.1000 0.1100 0.1000 0.1100 26,400 +0.01(+4.76%)
Jul 13, 2023 0.1000 0.1050 0.0802 0.1050 32,231 +0.00(+5.00%)
Jul 10, 2023 0.1000 41 +0.00(+0.00%)
Jul 07, 2023 0.0800 0.1000 0.0800 0.1000 213,763 +0.03(+34.41%)
Jul 06, 2023 0.0800 0.0800 0.0744 0.0744 13,000 -0.01(-7.00%)
Jul 05, 2023 0.0775 0.0850 0.0775 0.0800 43,565 +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.