Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Bioscience (OP: PURE )

0.0674 +0.0033 (+5.15%)
Streaming Delayed Price Updated: 9:34 AM EST, Dec 24, 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 (%)
Dec 24, 2024 0.0674 0.0674 0.0674 0.0674 400 +0.00(+5.15%)
Dec 23, 2024 0.0750 0.0750 0.0641 0.0641 175,432 -0.02(-24.59%)
Dec 20, 2024 0.0800 0.0890 0.0800 0.0850 53,042 +0.01(+11.84%)
Dec 19, 2024 0.0635 0.0980 0.0620 0.0760 364,533 +0.01(+19.12%)
Dec 18, 2024 0.0666 0.0780 0.0638 0.0638 370,497 -0.01(-8.73%)
Dec 17, 2024 0.0632 0.0699 0.0632 0.0699 34,644 +0.01(+10.43%)
Dec 16, 2024 0.0631 0.0700 0.0631 0.0633 56,612 -0.01(-9.57%)
Dec 13, 2024 0.0630 0.0700 0.0630 0.0700 52,615 +0.01(+11.11%)
Dec 12, 2024 0.0630 0.0689 0.0630 0.0630 1,327 -0.00(-6.80%)
Dec 11, 2024 0.0630 0.0676 0.0630 0.0676 1,006 +0.01(+9.03%)
Dec 10, 2024 0.0642 0.0689 0.0620 0.0620 14,837 -0.00(-0.32%)
Dec 09, 2024 0.0689 0.0689 0.0610 0.0622 39,924 -0.01(-9.86%)
Dec 06, 2024 0.0650 0.0696 0.0620 0.0690 26,146 +0.00(+3.29%)
Dec 05, 2024 0.0635 0.0668 0.0630 0.0668 83,199 +0.00(+5.86%)
Dec 04, 2024 0.0636 0.0640 0.0631 0.0631 16,810 -0.00(-1.41%)
Dec 03, 2024 0.0631 0.0675 0.0631 0.0640 43,170 -0.00(-5.19%)
Dec 02, 2024 0.0800 0.0800 0.0660 0.0675 249,549 -0.02(-23.38%)
Nov 29, 2024 0.0800 0.0881 0.0800 0.0881 1,561 +0.00(+1.38%)
Nov 27, 2024 0.0881 0.0899 0.0869 0.0869 40,845 -0.01(-11.87%)
Nov 26, 2024 0.0885 0.0993 0.0881 0.0986 44,541 -0.00(-1.40%)
Nov 25, 2024 0.1075 0.1100 0.1000 0.1000 17,000 -0.01(-7.49%)
Nov 22, 2024 0.1345 0.1345 0.1081 0.1081 10,049 -0.02(-16.78%)
Nov 21, 2024 0.1115 0.1349 0.1115 0.1299 750 +0.01(+8.25%)
Nov 20, 2024 0.1225 0.1455 0.0731 0.1200 79,635 -0.03(-21.57%)
Nov 19, 2024 0.1530 0.1530 0.1530 0.1530 5,000 -0.01(-4.38%)
Nov 18, 2024 0.1520 0.1600 0.1500 0.1600 11,721 +0.00(+1.59%)
Nov 15, 2024 0.1640 0.1640 0.1550 0.1575 21,473 -0.00(-1.62%)
Nov 14, 2024 0.1550 0.1601 0.1550 0.1601 5,650 +0.00(+0.06%)
Nov 13, 2024 0.1590 0.1600 0.1219 0.1600 54,135 +0.04(+33.22%)
Nov 12, 2024 0.1190 0.1201 0.1150 0.1201 51,639 +0.01(+4.43%)
Nov 11, 2024 0.1038 0.1150 0.1038 0.1150 63,515 +0.01(+5.50%)
Nov 08, 2024 0.1150 0.1150 0.1088 0.1090 33,694 +0.00(+4.71%)
Nov 07, 2024 0.1000 0.1150 0.1000 0.1041 51,750 -0.01(-4.93%)
Nov 06, 2024 0.1150 0.1150 0.1087 0.1095 14,112 +0.01(+15.14%)
Nov 05, 2024 0.0951 0.1150 0.0951 0.0951 39,366 -0.01(-5.93%)
Nov 04, 2024 0.1098 0.1145 0.1010 0.1011 57,632 -0.01(-11.32%)
Nov 01, 2024 0.1100 0.1140 0.0940 0.1140 50,226 +0.02(+21.28%)
Oct 31, 2024 0.0940 0.0994 0.0940 0.0940 2,500 +0.00(+0.97%)
Oct 29, 2024 0.0931 50 -0.00(-4.90%)
Oct 28, 2024 0.0942 0.1100 0.0942 0.0979 126,882 -0.00(-1.81%)
Oct 25, 2024 0.0990 0.0997 0.0990 0.0997 31,138 +0.02(+24.62%)
Oct 24, 2024 0.0900 0.0900 0.0800 0.0800 14,841 -0.01(-11.11%)
Oct 23, 2024 0.0748 0.0910 0.0700 0.0900 53,232 +0.02(+26.76%)
Oct 22, 2024 0.0795 0.0795 0.0710 0.0710 5,000 -0.01(-11.25%)
Oct 21, 2024 0.0758 0.0820 0.0725 0.0800 58,070 +0.01(+19.40%)
Oct 18, 2024 0.0670 0.0670 0.0670 0.0670 250 +0.00(+0.00%)
Oct 17, 2024 0.0780 0.0780 0.0670 0.0670 1,900 +0.00(+0.00%)
Oct 16, 2024 0.0737 0.0737 0.0670 0.0670 4,647 +0.00(+0.00%)
Oct 14, 2024 0.0670 0 +0.00(+2.92%)
Oct 10, 2024 0.0651 112 -0.01(-15.45%)
Oct 09, 2024 0.0770 0.0770 0.0770 0.0770 1,035 +0.01(+20.50%)
Oct 08, 2024 0.0639 0.0639 0.0639 0.0639 2,775 +0.00(+0.00%)
Oct 07, 2024 0.0688 0.0688 0.0639 0.0639 30,000 -0.01(-8.97%)
Oct 04, 2024 0.0702 0.0702 0.0702 0.0702 134 -0.00(-2.23%)
Oct 03, 2024 0.0638 0.0789 0.0638 0.0718 29,386 -0.01(-9.00%)
Oct 02, 2024 0.0789 0.0789 0.0789 0.0789 504 -0.00(-1.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.