PURE BIOSCIENCE Historical Stock Prices

PURE 
$0.63
*  
0.0049
0.78 %
Get PURE Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading PURE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.65  0.4869  0.63 62,058
09/02/2015 0.61 0.65 0.4869 0.63 62,058
09/01/2015 0.63 0.63 0.6251 0.6251 1,049
08/31/2015 0.6251 0.6425 0.6251 0.6251 1,962
08/28/2015 0.66 0.66 0.6207 0.6251 1,450
08/27/2015 0.66 0.66 0.6595 0.66 8,575
08/26/2015 0.63 0.665 0.585 0.665 54,600
08/25/2015 0.64 0.7 0.64 0.7 24,385
08/24/2015 0.72 0.72 0.6302 0.67 19,659
08/21/2015 0.689 0.69 0.63 0.69 17,402
08/20/2015 0.6402 0.7198 0.63 0.6893 7,450
08/19/2015 0.6301 0.71 0.6301 0.71 5,568
08/18/2015 0.63 0.69 0.6001 0.69 22,800
08/17/2015 0.631 0.69 0.63 0.69 6,502
08/14/2015 0.6306 0.71 0.6306 0.71 2,230
08/13/2015 0.6701 0.72 0.6401 0.72 3,953
08/12/2015 0.7199 0.72 0.6503 0.717 15,725
08/11/2015 0.6001 0.72 0.6001 0.7199 1,987
08/10/2015 0.585 0.72 0.585 0.71 5,020
08/07/2015 0.7 0.7 0.7 0.7 1,600
08/06/2015 0.7 0.7 0.66 0.66 600
08/05/2015 0.64 0.66 0.6001 0.66 14,202
08/04/2015 0.69 0.69 0.5851 0.65 25,800
08/03/2015 0.6104 0.649 0.585 0.649 28,601
07/31/2015 0.6302 0.67 0.6252 0.6252 15,763
07/30/2015 0.6105 0.69 0.6105 0.69 7,067
07/29/2015 0.6103 0.695 0.6103 0.695 2,211
07/28/2015 0.6522 0.72 0.6101 0.7 43,800
07/27/2015 0.71 0.72 0.65 0.71 35,440
07/24/2015 0.7 0.72 0.6551 0.72 18,318
07/23/2015 0.72 0.72 0.68 0.68 6,069
07/22/2015 0.71 0.71 0.71 0.71 00
07/21/2015 0.71 0.71 0.71 0.71 2,797
07/20/2015 0.7 0.73 0.69 0.7 69,721
07/17/2015 0.72 0.72 0.66 0.71 41,750
07/16/2015 0.76 0.76 0.67 0.72 9,028
07/15/2015 0.76 0.76 0.73 0.74 32,925
07/14/2015 0.76 0.76 0.76 0.76 305
07/13/2015 0.73 0.765 0.71 0.76 62,599
07/10/2015 0.65 0.73 0.65 0.73 21,714
07/09/2015 0.625 0.65 0.6 0.65 37,830
07/08/2015 0.635 0.65 0.57 0.6495 71,268
07/07/2015 0.7 0.7 0.63 0.65 21,284
07/06/2015 0.72 0.735 0.7 0.7 30,028
07/02/2015 0.72 0.74 0.6901 0.7295 7,628
07/01/2015 0.6901 0.74 0.6541 0.72 13,573
06/30/2015 0.72 0.75 0.7 0.73 39,845
06/29/2015 0.6601 0.72 0.6601 0.72 10,650
06/26/2015 0.71 0.71 0.7 0.7 7,000
06/25/2015 0.79 0.79 0.71 0.74 8,165
06/24/2015 0.75 0.79 0.75 0.75 43,612
06/23/2015 0.8 0.805 0.69 0.7 61,354
06/22/2015 0.725 0.8 0.6711 0.8 37,503
06/19/2015 0.72 0.7205 0.6701 0.6701 67,345
06/18/2015 0.69 0.763 0.69 0.72 59,922
06/17/2015 0.7 0.713 0.651 0.713 38,012
06/16/2015 0.7601 0.81 0.6601 0.7 175,452
06/15/2015 0.855 0.855 0.7501 0.8 2,191
06/12/2015 0.85 0.86 0.7 0.85 85,435
06/11/2015 0.8 0.85 0.7501 0.85 71,371
06/10/2015 0.78 0.82 0.78 0.815 39,792
06/09/2015 0.7001 0.8189 0.7001 0.78 111,442
06/08/2015 0.88 0.88 0.79 0.8 111,876
06/05/2015 0.913 0.95 0.8 0.86 123,540
06/04/2015 0.7 0.84 0.7 0.82 283,606
06/03/2015 0.65 0.72 0.64 0.7 95,380
06/02/2015 0.57 0.65 0.55 0.65 67,899
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?