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:
 
 
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: 1 Year, From 30-JUL-2013 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
04/28/2014 1.2 1.2 1.04 1.1 122,667
04/25/2014 1.12 1.12 1.03 1.08 58,422
04/24/2014 1.1 1.13 1.1 1.12 39,224
04/23/2014 1.15 1.2 1.1 1.1 240,444
04/22/2014 1.22 1.25 1.12 1.25 60,864
04/21/2014 1.25 1.25 1.1 1.24 22,633
04/17/2014 1.2 1.3 1.18 1.2 24,510
04/16/2014 1.25 1.25 1.18 1.18 20,051
04/15/2014 1.1 1.22 1.1 1.22 19,235
04/14/2014 1.2 1.24 1.1 1.15 15,033
04/11/2014 1.13 1.24 1.13 1.2 28,011
04/10/2014 1.19 1.21 1.16 1.21 24,834
04/09/2014 1.16 1.19 1.09 1.19 152,555
04/08/2014 1.15 1.21 1.11 1.15 33,079
04/07/2014 1.12 1.19 1.01 1.15 154,156
04/04/2014 1.2 1.24 1.1 1.19 43,402
04/03/2014 1.224 1.25 1.2 1.21 87,797
04/02/2014 1.2 1.22 1.19 1.2 8,628
04/01/2014 1.25 1.28 1.25 1.25 6,477
03/31/2014 1.18 1.395 1.18 1.25 72,625
03/28/2014 1.25 1.32 1.17 1.19 34,909
03/27/2014 1.2 1.25 1.19 1.2 15,018
03/26/2014 1.2 1.23 1.19 1.19 37,476
03/25/2014 1.3 1.3 1.15 1.23 87,703
03/24/2014 1.31 1.36 1.23 1.23 53,003
03/21/2014 1.28 1.32 1.27 1.32 34,380
03/20/2014 1.3 1.3 1.22 1.28 13,950
03/19/2014 1.26 1.3 1.2 1.3 44,635
03/18/2014 1.35 1.35 1.22 1.25 40,907
03/17/2014 1.26 1.36 1.17 1.36 171,270
03/14/2014 1.4 1.4 1.27 1.295 182,352
03/13/2014 1.41 1.41 1.32 1.4 34,010
03/12/2014 1.41 1.41 1.32 1.4 81,995
03/11/2014 1.43 1.43 1.4 1.419 23,056
03/10/2014 1.43 1.43 1.32 1.4 50,618
03/07/2014 1.36 1.45 1.36 1.4 104,459
03/06/2014 1.36 1.42 1.328 1.42 112,846
03/05/2014 1.36 1.38 1.34 1.36 22,998
03/04/2014 1.37 1.42 1.33 1.36 45,791
03/03/2014 1.33 1.4 1.32 1.37 39,584
02/28/2014 1.35 1.4 1.32 1.34 33,102
02/27/2014 1.4 1.41 1.35 1.35 69,176
02/26/2014 1.42 1.45 1.4 1.42 15,837
02/25/2014 1.4 1.42 1.36 1.41 86,415
02/24/2014 1.48 1.51 1.42 1.42 66,755
02/21/2014 1.47 1.48 1.4 1.45 30,771
02/20/2014 1.47 1.48 1.39 1.44 58,410
02/19/2014 1.45 1.48 1.37 1.4 86,774
02/18/2014 1.47 1.48 1.4 1.41 58,155
02/14/2014 1.49 1.49 1.4 1.47 49,820
02/13/2014 1.37 1.49 1.37 1.49 25,759
02/12/2014 1.44 1.45 1.35 1.45 40,629
02/11/2014 1.47 1.49 1.3 1.4 117,161
02/10/2014 1.45 1.45 1.38 1.45 67,267
02/07/2014 1.35 1.45 1.3 1.41 59,878
02/06/2014 1.3 1.35 1.3 1.35 20,157
02/05/2014 1.32 1.32 1.29 1.29 20,266
02/04/2014 1.362 1.4 1.29 1.35 38,123
02/03/2014 1.4 1.42 1.25 1.37 32,334
01/31/2014 1.39 1.39 1.28 1.37 77,346
01/30/2014 1.39 1.41 1.2 1.37 138,114
01/29/2014 1.32 1.39 1.3 1.39 92,586
01/28/2014 1.33 1.34 1.23 1.3 24,911
01/27/2014 1.25 1.34 1.22 1.22 30,023
01/24/2014 1.35 1.39 1.2 1.33 65,878
01/23/2014 1.39 1.39 1.26 1.36 96,640
01/22/2014 1.372 1.38 1.25 1.36 51,037
01/21/2014 1.3 1.39 1.2 1.37 85,194
01/17/2014 1.25 1.42 1.12 1.25 172,136
01/16/2014 1.17 1.24 1.1 1.24 228,038
01/15/2014 1.07 1.15 1.02 1.1 81,568
01/14/2014 1.1 1.17 1.06 1.07 81,961
01/13/2014 1.09 1.15 1.07 1.12 121,900
01/10/2014 1.07 1.12 1.07 1.08 104,125
01/09/2014 1.14 1.14 1.08 1.08 14,049
01/08/2014 1.1 1.17 1.08 1.15 38,692
01/07/2014 1.12 1.2 1.06 1.1 73,347
01/06/2014 1.25 1.26 1.1 1.1 46,460
01/03/2014 1.09 1.23 1.09 1.22 51,422
01/02/2014 1.15 1.17 1.09 1.14 24,858
12/31/2013 1.11 1.18 1.08 1.15 87,782
12/30/2013 1.2 1.26 1.09 1.19 98,020
12/27/2013 1.1 1.24 1.06 1.2 155,403
12/26/2013 1.15 1.15 1.08 1.1 163,843
12/24/2013 1.19 1.2 1.15 1.16 26,264
12/23/2013 1.2 1.24 1.15 1.19 38,318
12/20/2013 1.15 1.24 1.12 1.2 81,238
12/19/2013 1.14 1.25 1.06 1.24 86,792
12/18/2013 1.21 1.21 1.03 1.13 188,872
12/17/2013 1.31 1.48 1.22 1.22 86,119
12/16/2013 1.2 1.31 1.17 1.31 100,739
12/13/2013 1.2 1.2 1.08 1.2 175,054
12/12/2013 1.248 1.31 1.18 1.19 57,020
12/11/2013 1.28 1.3 1.22 1.24 57,870
12/10/2013 1.4 1.4 1.26 1.26 40,068
12/09/2013 1.49 1.57 1.3 1.4 125,749
12/06/2013 1.4 1.5 1.37 1.49 275,002
12/05/2013 1.12 1.3 1.12 1.3 82,653
12/04/2013 1.17 1.28 1.12 1.15 44,012
12/03/2013 1.19 1.21 1.16 1.21 11,128
12/02/2013 1.3 1.31 1.17 1.25 50,427
11/29/2013 1.25 1.25 1.2 1.25 18,370
11/27/2013 1.34 1.4 1.17 1.3 26,854
11/26/2013 1.25 1.3 1.05 1.25 53,429
11/25/2013 1.295 1.3 1.25 1.3 13,890
11/22/2013 1.27 1.34 1.25 1.25 27,933
11/21/2013 1.3 1.3 1.26 1.26 18,059
11/20/2013 1.34 1.34 1.28 1.3 66,347
11/19/2013 1.27 1.3 1.27 1.3 6,172
11/18/2013 1.35 1.35 1.27 1.27 29,363
11/15/2013 1.37 1.37 1.28 1.36 24,615
11/14/2013 1.3 1.37 1.24 1.37 13,808
11/13/2013 1.26 1.36 1.26 1.36 36,440
11/12/2013 1.3 1.36 1.24 1.25 58,320
11/11/2013 1.36 1.4 1.35 1.35 13,090
11/08/2013 1.33 1.4 1.33 1.36 22,448
11/07/2013 1.35 1.35 1.33 1.35 9,360
11/06/2013 1.34 1.38 1.34 1.35 20,899
11/05/2013 1.42 1.44 1.32 1.33 36,120
11/04/2013 1.45 1.45 1.35 1.43 42,001
11/01/2013 1.32 1.43 1.3 1.42 35,150
10/31/2013 1.355 1.42 1.3 1.34 49,018
10/30/2013 1.35 1.4 1.33 1.36 24,458
10/29/2013 1.23 1.49 1.23 1.32 84,108
10/28/2013 1.27 1.3 1.15 1.21 81,374
10/25/2013 1.5 1.5 1.2 1.26 121,703
10/24/2013 1.41 1.64 1.38 1.5 219,936
10/23/2013 1.65 1.69 1.35 1.4 308,343
10/22/2013 1.4 1.7 1.39 1.65 283,470
10/21/2013 1.35 1.43 1.31 1.36 144,988
10/18/2013 1.26 1.36 1.25 1.31 146,213
10/17/2013 1.23 1.29 1.11 1.24 184,543
10/16/2013 1.18 1.32 1.17 1.26 248,883
10/15/2013 1.05 1.2 1.05 1.17 242,939
10/14/2013 1.15 1.15 1.02 1.07 121,304
10/11/2013 0.97 1.13 0.97 1.13 169,691
10/10/2013 0.93 1.01 0.88 0.97 73,680
10/09/2013 0.91 0.94 0.87 0.9 65,024
10/08/2013 0.97 0.97 0.92 0.92 32,813
10/07/2013 0.93 0.936 0.91 0.93 37,798
10/04/2013 0.95 0.965 0.93 0.93 36,866
10/03/2013 0.85 0.97 0.85 0.93 19,013
10/02/2013 0.92 0.96 0.91 0.91 21,518
10/01/2013 0.95 0.95 0.91 0.935 21,823
09/30/2013 0.95 0.95 0.85 0.93 104,170
09/27/2013 0.95 0.95 0.92 0.93 9,262
09/26/2013 0.97 0.97 0.92 0.92 11,464
09/25/2013 0.91 0.95 0.9 0.92 27,065
09/24/2013 0.94 0.95 0.91 0.95 49,391
09/23/2013 0.8243 0.95 0.8243 0.91 98,550
09/20/2013 0.87 0.8998 0.87 0.87 7,963
09/19/2013 0.83 0.93 0.83 0.87 66,801
09/18/2013 0.85 0.94 0.85 0.92 44,206
09/17/2013 0.81 0.91 0.81 0.88 27,944
09/16/2013 0.84 0.94 0.84 0.9 33,993
09/13/2013 0.925 0.925 0.8 0.81 188,675
09/12/2013 0.92 0.9899 0.9 0.94 66,821
09/11/2013 1.002 1.002 0.92 0.94 148,834
09/10/2013 0.955 0.985 0.85 0.946 195,502
09/09/2013 0.95 0.98 0.9 0.955 76,830
09/06/2013 1 1 0.89 0.95 133,353
09/05/2013 0.87 0.994 0.805 0.994 183,379
09/04/2013 0.78 0.85 0.78 0.85 82,667
09/03/2013 0.81 0.83 0.796 0.8 25,112
08/30/2013 0.84 0.84 0.78 0.82 57,680
08/29/2013 0.83 0.85 0.8 0.82 52,731
08/28/2013 0.85 0.89 0.83 0.8674 68,877
08/27/2013 0.87 0.876 0.81 0.868 83,238
08/26/2013 0.8 0.88 0.77 0.88 279,127
08/23/2013 0.77 0.8 0.77 0.79 36,507
08/22/2013 0.81 0.81 0.72 0.78 152,781
08/21/2013 0.97 0.97 0.8 0.8 235,403
08/20/2013 1.05 1.06 0.855 0.95 290,871
08/19/2013 0.979 1.1 0.9558 1.08 355,858
08/16/2013 0.925 0.95 0.801 0.95 183,846
08/15/2013 0.81 0.95 0.81 0.9 443,851
08/14/2013 0.72 0.925 0.69 0.81 304,835
08/13/2013 0.64 0.7 0.63 0.7 311,904
08/12/2013 0.55 0.66 0.55 0.62 114,215
08/09/2013 0.63 0.63 0.57 0.57 63,642
08/08/2013 0.501 0.62 0.501 0.62 137,038
08/07/2013 0.61 0.62 0.45 0.5 148,214
08/06/2013 0.5725 0.62 0.55 0.595 134,515
08/05/2013 0.53 0.59 0.53 0.555 78,698
08/02/2013 0.54 0.54 0.4675 0.51 27,795
08/01/2013 0.55 0.55 0.4655 0.54 42,803
07/31/2013 0.593 0.597 0.45 0.45 92,339
07/30/2013 0.41 0.59 0.405 0.56 212,160
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?