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 (%)
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%)
Sep 01, 2015 0.6300 0.6300 0.6251 0.6251 1,049 +0.00(+0.00%)
Aug 31, 2015 0.6251 0.6425 0.6251 0.6251 1,962 +0.00(+0.00%)
Aug 28, 2015 0.6600 0.6600 0.6207 0.6251 1,450 -0.03(-5.29%)
Aug 27, 2015 0.6600 0.6600 0.6595 0.6600 8,575 -0.01(-0.75%)
Aug 26, 2015 0.6302 0.6650 0.5850 0.6650 54,600 -0.03(-5.00%)
Aug 25, 2015 0.6401 0.7000 0.6400 0.7000 24,385 +0.03(+4.48%)
Aug 24, 2015 0.7200 0.7200 0.6302 0.6700 19,659 -0.02(-2.90%)
Aug 21, 2015 0.6890 0.6900 0.6300 0.6900 17,402 +0.00(+0.10%)
Aug 20, 2015 0.6401 0.7198 0.6300 0.6893 7,450 -0.02(-2.92%)
Aug 19, 2015 0.6301 0.7100 0.6301 0.7100 5,568 +0.02(+2.90%)
Aug 18, 2015 0.6300 0.6900 0.6001 0.6900 22,800 +0.00(+0.00%)
Aug 17, 2015 0.6305 0.6900 0.6300 0.6900 6,502 -0.02(-2.82%)
Aug 14, 2015 0.6306 0.7100 0.6306 0.7100 2,230 -0.01(-1.39%)
Aug 13, 2015 0.6701 0.7200 0.6401 0.7200 3,953 +0.00(+0.42%)
Aug 12, 2015 0.7199 0.7200 0.6503 0.7170 15,725 -0.00(-0.40%)
Aug 11, 2015 0.6001 0.7200 0.6001 0.7199 1,987 +0.01(+1.39%)
Aug 10, 2015 0.5850 0.7200 0.5850 0.7100 5,020 +0.01(+1.43%)
Aug 07, 2015 0.7000 0.7000 0.7000 0.7000 1,600 +0.04(+6.06%)
Aug 06, 2015 0.7000 0.7000 0.6600 0.6600 600 +0.00(+0.00%)
Aug 05, 2015 0.6400 0.6600 0.6001 0.6600 14,202 +0.01(+1.54%)
Aug 04, 2015 0.6900 0.6900 0.5851 0.6500 25,800 +0.00(+0.15%)
Aug 03, 2015 0.6104 0.6490 0.5850 0.6490 28,601 +0.02(+3.81%)
Jul 31, 2015 0.6302 0.6700 0.6252 0.6252 15,763 -0.06(-9.39%)
Jul 30, 2015 0.6105 0.6900 0.6105 0.6900 7,067 -0.01(-0.72%)
Jul 29, 2015 0.6103 0.6950 0.6103 0.6950 2,211 -0.01(-0.71%)
Jul 28, 2015 0.6522 0.7200 0.6101 0.7000 43,800 -0.01(-1.41%)
Jul 27, 2015 0.7100 0.7200 0.6500 0.7100 35,440 -0.01(-1.39%)
Jul 24, 2015 0.7000 0.7200 0.6551 0.7200 18,318 +0.04(+5.88%)
Jul 23, 2015 0.7200 0.7200 0.6800 0.6800 6,069 -0.03(-4.23%)
Jul 21, 2015 0.7100 0.7100 0.7100 12 +0.01(+1.43%)
Jul 20, 2015 0.7000 0.7300 0.6900 0.7000 69,721 -0.01(-1.41%)
Jul 17, 2015 0.7200 0.7200 0.6600 0.7100 41,750 -0.01(-1.39%)
Jul 16, 2015 0.7600 0.7600 0.6700 0.7200 9,028 -0.02(-2.70%)
Jul 15, 2015 0.7600 0.7600 0.7300 0.7400 32,925 -0.02(-2.63%)
Jul 14, 2015 0.7600 0.7600 0.7600 0.7600 305 +0.00(+0.00%)
Jul 13, 2015 0.7300 0.7650 0.7100 0.7600 62,599 +0.03(+4.11%)
Jul 10, 2015 0.6500 0.7300 0.6500 0.7300 21,714 +0.08(+12.31%)
Jul 09, 2015 0.6250 0.6500 0.6000 0.6500 37,830 +0.00(+0.08%)
Jul 08, 2015 0.6350 0.6500 0.5700 0.6495 71,268 -0.00(-0.08%)
Jul 07, 2015 0.7000 0.7000 0.6300 0.6500 21,284 -0.05(-7.14%)
Jul 06, 2015 0.7200 0.7350 0.7000 0.7000 30,028 -0.03(-4.04%)
Jul 02, 2015 0.7295 0.7295 0.7295 0 +0.01(+1.32%)
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.