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 (%)
Jun 30, 2015 0.7200 0.7500 0.7000 0.7300 39,845 +0.01(+1.39%)
Jun 29, 2015 0.6601 0.7200 0.6601 0.7200 10,650 +0.02(+2.86%)
Jun 26, 2015 0.7100 0.7100 0.7000 0.7000 7,000 -0.04(-5.41%)
Jun 25, 2015 0.7900 0.7900 0.7100 0.7400 8,165 -0.01(-1.33%)
Jun 24, 2015 0.7500 0.7900 0.7500 0.7500 43,612 +0.05(+7.14%)
Jun 23, 2015 0.8000 0.8050 0.6900 0.7000 61,354 -0.10(-12.50%)
Jun 22, 2015 0.7250 0.8000 0.6711 0.8000 37,503 +0.13(+19.39%)
Jun 19, 2015 0.7200 0.7205 0.6701 0.6701 67,345 -0.05(-6.93%)
Jun 18, 2015 0.6900 0.7630 0.6900 0.7200 59,922 +0.01(+0.98%)
Jun 17, 2015 0.7000 0.7130 0.6510 0.7130 38,012 +0.01(+1.86%)
Jun 16, 2015 0.7601 0.8100 0.6601 0.7000 175,452 -0.10(-12.50%)
Jun 15, 2015 0.8550 0.8550 0.7501 0.8000 2,191 -0.05(-5.88%)
Jun 12, 2015 0.8500 0.8600 0.7000 0.8500 85,435 +0.00(+0.00%)
Jun 11, 2015 0.8000 0.8500 0.7501 0.8500 71,371 +0.04(+4.29%)
Jun 10, 2015 0.7800 0.8200 0.7800 0.8150 39,792 +0.03(+4.49%)
Jun 09, 2015 0.7001 0.8189 0.7001 0.7800 111,442 -0.02(-2.50%)
Jun 08, 2015 0.8800 0.8800 0.7900 0.8000 111,876 -0.06(-6.98%)
Jun 05, 2015 0.9125 0.9500 0.8000 0.8600 123,540 +0.04(+4.88%)
Jun 04, 2015 0.7000 0.8400 0.7000 0.8200 283,606 +0.12(+17.14%)
Jun 03, 2015 0.6500 0.7200 0.6400 0.7000 95,380 +0.05(+7.69%)
Jun 02, 2015 0.5700 0.6500 0.5500 0.6500 67,899 +0.06(+10.17%)
Jun 01, 2015 0.5900 0.5900 0.5800 0.5900 4,795 +0.00(+0.00%)
May 29, 2015 0.5700 0.6000 0.5700 0.5900 8,980 -0.01(-1.67%)
May 28, 2015 0.5905 0.6000 0.5900 0.6000 5,578 +0.01(+1.69%)
May 27, 2015 0.6100 0.6100 0.5900 0.5900 1,112 -0.01(-1.67%)
May 26, 2015 0.6000 0.6300 0.6000 0.6000 67,325 +0.00(+0.00%)
May 22, 2015 0.6000 0.6000 0.6000 0 +0.10(+20.00%)
May 21, 2015 0.4900 0.5000 0.4900 0.5000 3,887 +0.01(+2.04%)
May 20, 2015 0.4600 0.5100 0.4500 0.4900 12,588 +0.04(+8.89%)
May 19, 2015 0.4900 0.5100 0.4500 0.4500 18,275 -0.05(-10.00%)
May 18, 2015 0.5151 0.5151 0.5000 0.5000 6,229 +0.00(+0.00%)
May 15, 2015 0.4701 0.5800 0.4701 0.5000 9,432 -0.05(-9.09%)
May 14, 2015 0.5500 0.5500 0.5500 0.5500 5,160 +0.00(+0.00%)
May 13, 2015 0.5400 0.5500 0.5101 0.5500 13,600 +0.00(+0.00%)
May 12, 2015 0.4701 0.5900 0.4020 0.5500 39,599 -0.05(-8.33%)
May 11, 2015 0.3701 0.6000 0.3701 0.6000 12,749 +0.05(+9.09%)
May 08, 2015 0.5600 0.5600 0.3421 0.5500 13,900 +0.00(+0.00%)
May 07, 2015 0.5500 0.5500 0.5100 0.5500 65,212 +0.00(+0.00%)
May 06, 2015 0.5700 0.6000 0.5200 0.5500 18,929 -0.01(-1.79%)
May 05, 2015 0.5301 0.5600 0.5300 0.5600 18,761 +0.00(+0.00%)
May 04, 2015 0.5795 0.5800 0.5600 0.5600 16,250 +0.00(+0.00%)
May 01, 2015 0.5600 0.5600 0.5250 0.5600 6,325 -0.02(-3.45%)
Apr 30, 2015 0.5410 0.5800 0.5200 0.5800 82,605 +0.03(+5.45%)
Apr 29, 2015 0.5410 0.5500 0.5320 0.5500 2,716 +0.00(+0.00%)
Apr 28, 2015 0.5500 0.5500 0.5500 0.5500 2,000 +0.02(+3.77%)
Apr 27, 2015 0.5600 0.5600 0.5300 0.5300 2,991 -0.02(-3.64%)
Apr 24, 2015 0.5498 0.5500 0.5498 0.5500 5,725 +0.00(+0.02%)
Apr 23, 2015 0.5474 0.5499 0.5200 0.5499 10,925 -0.01(-1.79%)
Apr 22, 2015 0.5500 0.5900 0.5200 0.5599 26,352 +0.01(+1.80%)
Apr 21, 2015 0.5500 0.5500 0.5500 0.5500 2,075 +0.00(+0.00%)
Apr 20, 2015 0.5900 0.5900 0.5500 0.5500 3,953 -0.04(-6.76%)
Apr 17, 2015 0.5540 0.5899 0.5301 0.5899 19,868 +0.04(+7.25%)
Apr 16, 2015 0.5530 0.5600 0.5420 0.5500 84,581 -0.02(-3.51%)
Apr 15, 2015 0.5800 0.5800 0.5301 0.5700 31,972 +0.00(+0.00%)
Apr 14, 2015 0.6000 0.6100 0.5700 0.5700 29,162 -0.07(-10.94%)
Apr 13, 2015 0.6001 0.6400 0.6001 0.6400 3,860 +0.01(+1.59%)
Apr 10, 2015 0.6300 0.6300 0.6300 0.6300 2,000 -0.01(-1.56%)
Apr 09, 2015 0.6500 0.6500 0.6001 0.6400 25,500 -0.01(-1.54%)
Apr 08, 2015 0.5703 0.6500 0.5703 0.6500 38,548 +0.03(+4.84%)
Apr 07, 2015 0.5701 0.6200 0.5700 0.6200 6,419 -0.01(-1.59%)
Apr 06, 2015 0.6151 0.6500 0.5300 0.6300 130,251 +0.00(+0.23%)
Apr 02, 2015 0.6286 0.6286 0.6286 0 -0.03(-4.76%)
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.