PURE BIOSCIENCE Historical Stock Prices

PURE 
$0.64
*  
0.0002
0.03 %
Get PURE Alerts
*Delayed - data as of Jan. 28, 2015 15:32 ET  -  Find a broker to begin trading PURE now


Community Rating:
View:    PURE Real Time
 
 
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: 1 Year, From 27-JAN-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
15:32 N/A  0.64  0.61  0.64 5,300
01/27/2015 0.6398 0.6398 0.6398 0.6398 00
01/26/2015 0.7 0.7 0.6024 0.6398 39,310
01/23/2015 0.7 0.7 0.64 0.7 29,548
01/22/2015 0.64 0.7 0.64 0.7 19,075
01/21/2015 0.65 0.7025 0.65 0.6736 27,433
01/20/2015 0.6501 0.7049 0.65 0.7049 71,834
01/16/2015 0.5701 0.69 0.5701 0.69 50,498
01/15/2015 0.6489 0.6489 0.61 0.61 13,192
01/14/2015 0.61 0.61 0.575 0.58 20,750
01/13/2015 0.6031 0.6745 0.6031 0.62 47,767
01/12/2015 0.65 0.67 0.63 0.67 10,344
01/09/2015 0.699 0.699 0.61 0.63 23,928
01/08/2015 0.699 0.699 0.6989 0.699 11,080
01/07/2015 0.5641 0.7 0.5641 0.65 14,700
01/06/2015 0.6401 0.6401 0.6001 0.61 5,687
01/05/2015 0.6 0.7 0.6 0.6 12,149
01/02/2015 0.59 0.61 0.59 0.61 31,037
12/31/2014 0.55 0.55 0.52 0.54 88,903
12/30/2014 0.58 0.6 0.55 0.55 93,905
12/29/2014 0.5801 0.62 0.5801 0.62 49,810
12/26/2014 0.6151 0.65 0.6151 0.64 10,576
12/24/2014 0.651 0.69 0.64 0.65 96,875
12/23/2014 0.6501 0.71 0.6501 0.651 38,926
12/22/2014 0.65 0.71 0.65 0.7 57,929
12/19/2014 0.69 0.695 0.65 0.65 13,963
12/18/2014 0.695 0.71 0.675 0.69 20,174
12/17/2014 0.6506 0.7 0.65 0.6999 9,148
12/16/2014 0.6701 0.6999 0.65 0.6999 9,498
12/15/2014 0.775 0.8 0.65 0.725 64,573
12/12/2014 0.69 0.74 0.68 0.7 53,866
12/11/2014 0.61 0.62 0.6 0.62 13,927
12/10/2014 0.61 0.61 0.61 0.61 6,400
12/09/2014 0.6 0.6 0.58 0.58 61,297
12/08/2014 0.66 0.66 0.585 0.59 42,411
12/05/2014 0.61 0.69 0.56 0.63 34,415
12/04/2014 0.595 0.69 0.56 0.62 39,737
12/03/2014 0.61 0.61 0.6 0.6 3,713
12/02/2014 0.62 0.64 0.57 0.61 25,419
12/01/2014 0.71 0.73 0.66 0.66 34,674
11/28/2014 0.72 0.72 0.72 0.72 12,076
11/26/2014 0.75 0.77 0.75 0.75 12,525
11/25/2014 0.8 0.81 0.75 0.75 24,872
11/24/2014 0.78 0.81 0.78 0.78 35,061
11/21/2014 0.7 0.79 0.68 0.78 74,119
11/20/2014 0.562 0.74 0.548 0.72 44,961
11/19/2014 0.49 0.66 0.49 0.58 57,597
11/18/2014 0.6 0.62 0.56 0.62 23,441
11/17/2014 0.57 0.598 0.56 0.598 39,212
11/14/2014 0.6 0.6 0.54 0.56 49,058
11/13/2014 0.55 0.59 0.5101 0.55 81,180
11/12/2014 0.54 0.64 0.54 0.55 55,855
11/11/2014 0.75 0.75 0.6 0.648 155,196
11/10/2014 0.975 0.98 0.475 0.7 612,059
11/07/2014 1.025 1.04 1 1 8,523
11/06/2014 1 1.02 0.99 1.02 60,552
11/05/2014 1.04 1.04 1 1.02 52,126
11/04/2014 1.06 1.07 1.04 1.07 37,265
11/03/2014 1.09 1.09 1.05 1.07 26,990
10/31/2014 1.115 1.13 1.09 1.1 47,246
10/30/2014 1.12 1.14 1.08 1.14 84,369
10/29/2014 1.11 1.12 1.02 1.11 65,733
10/28/2014 1.15 1.15 1.08 1.14 24,633
10/27/2014 1.12 1.14 1.05 1.1 48,538
10/24/2014 1.14 1.145 1.1 1.1 20,529
10/23/2014 1.1 1.18 1.08 1.12 28,571
10/22/2014 1.15 1.15 1.08 1.09 37,714
10/21/2014 1.18 1.19 1.11 1.14 46,937
10/20/2014 1.22 1.22 1.1 1.18 54,232
10/17/2014 1.08 1.2 1.08 1.11 154,777
10/16/2014 1.065 1.07 0.98 1.07 86,256
10/15/2014 1.09 1.09 0.99 1.07 48,355
10/14/2014 1.195 1.2 0.99 1.07 370,403
10/13/2014 1.03 1.2 1.01 1.17 672,353
10/10/2014 1.03 1.04 0.98 1.02 87,413
10/09/2014 1.01 1.05 1.01 1.04 79,760
10/08/2014 1.01 1.04 1.01 1.01 9,201
10/07/2014 1.02 1.04 1.01 1.04 16,815
10/06/2014 1.05 1.08 1 1.08 83,753
10/03/2014 1.07 1.07 1 1.04 36,035
10/02/2014 1.07 1.07 1 1.07 32,745
10/01/2014 1.02 1.07 1 1.06 58,335
09/30/2014 1.01 1.05 0.99 1.05 30,930
09/29/2014 1.03 1.03 1 1.02 7,862
09/26/2014 1.02 1.04 0.99 1.01 74,449
09/25/2014 1.015 1.04 1 1.04 34,064
09/24/2014 1.05 1.05 1.01 1.045 19,033
09/23/2014 1.05 1.06 1.01 1.04 37,895
09/22/2014 1.06 1.06 1 1.05 68,032
09/19/2014 1.02 1.07 1.01 1.06 67,005
09/18/2014 1.01 1.04 1.01 1.02 29,709
09/17/2014 1.01 1.04 0.9999 1.03 39,977
09/16/2014 1.036 1.05 0.98 1.02 28,120
09/15/2014 1.03 1.07 0.98 1.01 16,460
09/12/2014 1.03 1.04 1.01 1.03 53,100
09/11/2014 0.986 1.01 0.942 1.01 28,185
09/10/2014 1 1.003 0.98 0.98 16,600
09/09/2014 1.04 1.05 0.98 1.04 59,818
09/08/2014 1.09 1.09 0.979 1.04 84,812
09/05/2014 1.05 1.05 0.99 1.05 67,941
09/04/2014 1.07 1.09 0.9661 1.06 33,631
09/03/2014 1.07 1.08 1.02 1.08 38,751
09/02/2014 1.047 1.07 1.03 1.07 39,301
08/29/2014 1.04 1.06 1.01 1.05 27,325
08/28/2014 1.06 1.09 0.97 1.09 92,709
08/27/2014 1.04 1.07 1 1.06 34,813
08/26/2014 1.04 1.07 1.04 1.07 52,077
08/25/2014 0.98 1.05 0.98 1.05 145,176
08/22/2014 1.03 1.03 0.99 1.03 37,662
08/21/2014 0.98 1.03 0.94 1.03 59,661
08/20/2014 1 1 0.97 1 8,813
08/19/2014 1.01 1.01 0.97 0.99 46,210
08/18/2014 0.94 1.02 0.94 0.99 45,174
08/15/2014 1.01 1.01 0.9655 1 8,929
08/14/2014 0.99 1.01 0.97 1.01 6,438
08/13/2014 1.014 1.02 0.97 0.99 5,127
08/12/2014 1 1.02 0.952 1.02 32,378
08/11/2014 1 1 0.96 0.99 16,791
08/08/2014 0.952 1.03 0.952 1.02 34,125
08/07/2014 0.952 1.02 0.952 1.02 16,891
08/06/2014 1 1.02 0.995 1.01 11,435
08/05/2014 1.013 1.02 0.995 1 15,664
08/04/2014 1.02 1.02 1 1.02 7,920
08/01/2014 1.01 1.02 1 1.02 13,000
07/31/2014 1 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
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?