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

Pure Bioscience (OP: PURE )

0.0770 -0.0080 (-9.41%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 20, 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 (%)
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%)
Apr 01, 2015 0.6300 0.6600 0.6150 0.6600 38,481 +0.02(+3.13%)
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%)
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.