PURE Bioscience, Inc. Historical Stock Prices

PURE 
$1
*  
0.01
0.99%
Get PURE Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading PURE now


Community Rating:
View:    PURE After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  1.02  1  1 26,850
07/30/2014 1.01 1.01 1 1.01 5,323
07/29/2014 1.04 1.04 1.01 1.01 6,070
07/28/2014 1.04 1.04 0.99 0.99 39,173
07/25/2014 1.01 1.03 0.952 1.02 40,587
07/24/2014 1.04 1.04 1 1.02 23,575
07/23/2014 1.024 1.04 1.02 1.02 16,205
07/22/2014 1.04 1.05 1 1.04 27,417
07/21/2014 1 1.05 1 1.04 4,987
07/18/2014 1 1.02 1 1.02 1,955
07/17/2014 1.05 1.05 1.01 1.01 6,590
07/16/2014 1.05 1.05 0.98 1.01 47,717
07/15/2014 1.044 1.05 1.01 1.04 83,078
07/14/2014 1.078 1.1 1.02 1.02 84,256
07/11/2014 1.01 1.08 1.01 1.08 76,921
07/10/2014 1.02 1.08 1.01 1.08 27,741
07/09/2014 1.04 1.07 1.02 1.05 47,864
07/08/2014 1.03 1.06 1.03 1.06 42,629
07/07/2014 1.085 1.1 1.03 1.07 32,237
07/03/2014 1.05 1.07 1.04 1.07 84,150
07/02/2014 1.05 1.08 1.04 1.07 29,757
07/01/2014 1.05 1.08 1.01 1.08 87,570
06/30/2014 1.04 1.05 1.03 1.05 45,608
06/27/2014 1.05 1.08 1.04 1.04 18,835
06/26/2014 1.05 1.1 1.03 1.1 77,384
06/25/2014 1.04 1.1 1.04 1.1 17,337
06/24/2014 1.06 1.1 1.05 1.1 86,600
06/23/2014 1.1 1.14 1.06 1.07 84,787
06/20/2014 1.096 1.11 1.07 1.08 39,160
06/19/2014 1.11 1.12 1.07 1.12 17,617
06/18/2014 1.09 1.13 1.07 1.13 33,841
06/17/2014 1.08 1.1 1.08 1.1 22,850
06/16/2014 1.06 1.1 1.06 1.09 15,558
06/13/2014 1.06 1.11 1.06 1.09 38,183
06/12/2014 1.1 1.1 1.06 1.08 18,865
06/11/2014 1.1 1.1 1.05 1.1 106,150
06/10/2014 1.1 1.1 1.06 1.1 73,655
06/09/2014 1.102 1.11 1.08 1.1 49,382
06/06/2014 1.1 1.13 1.07 1.13 58,460
06/05/2014 1.11 1.13 1.11 1.13 19,730
06/04/2014 1.17 1.17 1.1 1.1 19,215
06/03/2014 1.16 1.18 1.06 1.15 44,883
06/02/2014 1.15 1.15 1.12 1.15 42,391
05/30/2014 1.13 1.15 1.096 1.15 85,594
05/29/2014 1.12 1.15 1.07 1.13 58,770
05/28/2014 1.09 1.15 1.078 1.09 190,250
05/27/2014 1.08 1.15 1.06 1.07 89,750
05/23/2014 1.13 1.18 1.08 1.11 88,333
05/22/2014 1.13 1.13 1.1 1.11 22,008
05/21/2014 1.1 1.17 1.1 1.15 78,598
05/20/2014 1.15 1.15 1.07 1.12 35,916
05/19/2014 1.16 1.2 1.16 1.17 23,089
05/16/2014 1.15 1.16 1.14 1.15 65,635
05/15/2014 1.14 1.16 1.12 1.15 32,075
05/14/2014 1.16 1.16 1.08 1.1 41,449
05/13/2014 1.19 1.19 1.075 1.12 33,528
05/12/2014 1.15 1.18 1.15 1.18 18,436
05/09/2014 1.16 1.17 1.1 1.15 12,391
05/08/2014 1.19 1.19 1.05 1.17 58,438
05/07/2014 1.1 1.18 1.04 1.18 64,383
05/06/2014 1.128 1.16 1.08 1.11 34,256
05/05/2014 1.18 1.2 1.08 1.17 29,927
05/02/2014 1.18 1.2 1.15 1.19 53,365
05/01/2014 1.2 1.2 1.15 1.19 72,379
04/30/2014 1.1 1.16 1.1 1.16 119,286
04/29/2014 1.11 1.11 1.02 1.11 155,502
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?