PURE - PURE Bioscience, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20201.61001.65001.61001.64001.640061,800
Jul 09, 20201.52001.73001.52001.65001.650094,100
Jul 08, 20201.57001.57001.46001.50001.5000257,500
Jul 07, 20201.73001.73001.50001.62001.6200252,100
Jul 06, 20201.80001.80001.72001.74001.7400105,000
Jul 02, 20201.84001.84001.75001.77001.7700142,800
Jul 01, 20201.86001.86001.76001.85001.850071,700
Jun 30, 20201.87001.87001.79001.84001.840075,300
Jun 29, 20201.82001.86001.81001.86001.860050,900
Jun 26, 20201.82001.92001.75001.82001.8200171,600
Jun 25, 20201.88001.90001.78001.81001.8100168,000
Jun 24, 20201.79002.00001.76001.87001.8700346,200
Jun 23, 20201.79001.80001.70001.76001.7600116,500
Jun 22, 20201.94001.94001.10001.70001.7000449,400
Jun 19, 20201.82001.98001.82001.92001.9200365,700
Jun 18, 20201.62001.88001.62001.82001.8200156,200
Jun 17, 20201.45001.76001.38001.66001.6600210,500
Jun 16, 20201.76001.80001.38001.44001.4400634,800
Jun 15, 20201.92001.94001.68001.82001.8200333,700
Jun 12, 20202.00002.01001.81001.92001.9200687,100
Jun 11, 20201.69002.05001.65001.91001.9100762,400
Jun 10, 20201.39001.61001.38001.61001.6100550,900
Jun 09, 20201.30001.35001.28001.35001.3500127,100
Jun 08, 20201.31001.33001.28001.32001.3200162,100
Jun 05, 20201.24001.31001.21001.27001.2700134,500
Jun 04, 20201.30001.31001.16001.21001.2100227,700
Jun 03, 20201.22001.30001.20001.29001.2900107,400
Jun 02, 20201.19001.20001.15001.20001.2000118,300
Jun 01, 20201.30001.30001.10001.19001.1900303,800
May 29, 20201.23001.29001.22001.26001.2600472,800
May 28, 20201.07001.25001.05001.23001.2300504,400
May 27, 20201.00001.05000.98001.05001.050093,900
May 26, 20201.03001.05000.98001.00001.0000197,400
May 22, 20201.02001.02000.97000.98000.9800303,900
May 21, 20200.92001.05000.92000.99000.9900278,900
May 20, 20200.93000.95000.91000.92000.9200103,500
May 19, 20200.87000.97000.87000.95000.9500160,100
May 18, 20200.80001.10000.79000.95000.9500691,400
May 15, 20200.75000.79000.70000.79000.7900157,200
May 14, 20200.74000.75000.72000.75000.750051,700
May 13, 20200.74000.75000.71000.73000.7300151,300
May 12, 20200.73000.73000.71000.72000.720050,800
May 11, 20200.71000.73000.71000.72000.720056,500
May 08, 20200.70000.73000.68000.72000.7200168,100
May 07, 20200.66000.74000.66000.69000.6900436,000
May 06, 20200.66000.67000.62000.67000.670070,300
May 05, 20200.61000.64000.60000.64000.640068,200
May 04, 20200.61000.63000.58000.61000.610033,600
May 01, 20200.62000.62000.60000.61000.610082,700
Apr 30, 20200.56000.62000.56000.62000.620027,800
Apr 29, 20200.61000.62000.59000.61000.610031,500
Apr 28, 20200.61000.67000.59000.61000.6100124,700
Apr 27, 20200.64000.64000.56000.60000.600062,700
Apr 24, 20200.63000.64000.60000.64000.640029,700
Apr 23, 20200.60000.63000.56000.61000.610031,900
Apr 22, 20200.60000.64000.59000.62000.620061,600
Apr 21, 20200.65000.66000.60000.60000.6000127,900
Apr 20, 20200.63000.66000.62000.62000.620076,800
Apr 17, 20200.61000.68000.59000.65000.6500211,500
Apr 16, 20200.61000.65000.54000.62000.6200257,100
Apr 15, 20200.60000.62000.60000.60000.600017,100
Apr 14, 20200.62000.63000.60000.60000.600037,200
Apr 13, 20200.61000.63000.58000.62000.6200116,700
Apr 09, 20200.65000.66000.59000.60000.6000229,900
Apr 08, 20200.62000.66000.60000.65000.650078,100
Apr 07, 20200.64000.64000.62000.62000.620038,800
Apr 06, 20200.68000.74000.62000.62000.6200115,300
Apr 03, 20200.63000.66000.60000.65000.650070,600
Apr 02, 20200.67000.69000.57000.63000.6300295,800
Apr 01, 20200.65000.68000.64000.65000.6500133,800
Mar 31, 20200.65000.68000.62000.65000.6500123,900
Mar 30, 20200.69000.69000.63000.65000.6500147,700
Mar 27, 20200.66000.66000.61000.64000.640079,200
Mar 26, 20200.65000.70000.62000.65000.6500164,000
Mar 25, 20200.70000.71000.66000.69000.6900109,900
Mar 24, 20200.66000.71000.65000.71000.7100267,600
Mar 23, 20200.60000.74000.60000.72000.7200300,100
Mar 20, 20200.62000.70000.55000.59000.5900335,800
Mar 19, 20200.56000.60000.54000.60000.6000120,100
Mar 18, 20200.59000.65000.54000.59000.5900195,900
Mar 17, 20200.65000.82000.52000.54000.54001,074,100
Mar 16, 20200.52000.70000.51000.65000.6500536,000
Mar 13, 20200.59000.59000.44000.46000.4600131,500
Mar 12, 20200.54000.59000.51000.55000.550070,400
Mar 11, 20200.48000.55000.48000.54000.540054,900
Mar 10, 20200.55000.55000.51000.54000.5400121,900
Mar 09, 20200.55000.55000.46000.46000.460080,000
Mar 06, 20200.49000.50000.45000.48000.480073,300
Mar 05, 20200.52000.52000.45000.49000.490054,500
Mar 04, 20200.53000.53000.47000.52000.520095,800
Mar 03, 20200.60000.60000.50000.53000.5300150,600
Mar 02, 20200.65000.69000.56000.59000.5900105,500
Feb 28, 20200.57000.80000.46000.57000.5700711,700
Feb 27, 20200.47000.64000.47000.55000.5500842,000
Feb 26, 20200.40000.48000.38000.48000.480055,900
Feb 25, 20200.36000.38000.36000.38000.380014,900
Feb 24, 20200.38000.40000.36000.36000.360048,600
Feb 21, 20200.36000.40000.34000.40000.400030,300
Feb 20, 20200.40000.40000.35000.35000.3500147,200
Feb 19, 20200.39000.41000.38000.41000.410010,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...