| PURE BIOSCIENCE Add to My Watchlist | (NSDQ: PURE) |
| PURE Bioscienc | 1.29 | - (+0.00%) | 51,396 |
| Historical Data for PURE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.33 | 1.33 | 1.28 | 51,396 | 1.29 | 0.00 0.00% |
| 02/08/10 | 1.27 | 1.30 | 1.27 | 10,970 | 1.29 | 0.00 0.00% |
| 02/05/10 | 1.30 | 1.32 | 1.28 | 90,247 | 1.29 | -0.01 -0.77% |
| 02/04/10 | 1.33 | 1.39 | 1.29 | 61,641 | 1.30 | -0.06 -4.41% |
| 02/03/10 | 1.38 | 1.40 | 1.28 | 88,081 | 1.36 | -0.02 -1.45% |
| 02/02/10 | 1.46 | 1.47 | 1.35 | 30,247 | 1.38 | -0.05 -3.46% |
| 02/01/10 | 1.38 | 1.44 | 1.38 | 28,806 | 1.43 | +0.05 +3.58% |
| 01/29/10 | 1.26 | 1.38 | 1.23 | 106,941 | 1.38 | +0.12 +9.52% |
| 01/28/10 | 1.32 | 1.36 | 1.22 | 156,675 | 1.26 | -0.07 -5.26% |
| 01/27/10 | 1.40 | 1.40 | 1.30 | 55,897 | 1.33 | -0.05 -3.62% |
| 01/26/10 | 1.38 | 1.48 | 1.35 | 76,356 | 1.38 | 0.00 0.00% |
| 01/25/10 | 1.39 | 1.41 | 1.37 | 81,682 | 1.38 | -0.05 -3.63% |
| 01/22/10 | 1.46 | 1.46 | 1.39 | 156,320 | 1.43 | -0.03 -1.92% |
| 01/21/10 | 1.44 | 1.46 | 1.38 | 149,856 | 1.46 | +0.07 +5.04% |
| 01/20/10 | 1.45 | 1.45 | 1.39 | 144,061 | 1.39 | -0.10 -6.71% |
| 01/19/10 | 1.48 | 1.50 | 1.44 | 399,186 | 1.49 | 0.00 0.00% |
| 01/18/10 | 1.49 | 1.49 | 1.49 | 0 | 1.49 | 0.00 0.00% |
| 01/15/10 | 1.60 | 1.60 | 1.47 | 32,940 | 1.49 | -0.08 -5.10% |
| 01/14/10 | 1.59 | 1.60 | 1.53 | 33,970 | 1.57 | 0.00 0.00% |
| 01/13/10 | 1.63 | 1.65 | 1.54 | 38,773 | 1.57 | -0.08 -4.85% |
| 01/12/10 | 1.68 | 1.68 | 1.61 | 24,824 | 1.65 | -0.01 -0.60% |
| 01/11/10 | 1.68 | 1.68 | 1.61 | 61,052 | 1.66 | -0.00 -0.01% |
| 01/08/10 | 1.62 | 1.67 | 1.62 | 53,841 | 1.66 | 0.00 0.00% |
| 01/07/10 | 1.67 | 1.67 | 1.57 | 160,318 | 1.66 | +0.06 +3.75% |
| 01/06/10 | 1.46 | 1.62 | 1.46 | 129,124 | 1.60 | +0.12 +8.11% |
| 01/05/10 | 1.49 | 1.50 | 1.47 | 89,761 | 1.48 | 0.00 0.00% |
| 01/04/10 | 1.45 | 1.50 | 1.45 | 17,388 | 1.48 | +0.03 +2.07% |
| 01/01/10 | 1.45 | 1.45 | 1.45 | 0 | 1.45 | 0.00 0.00% |
| 12/31/09 | 1.44 | 1.45 | 1.37 | 174,397 | 1.45 | -0.01 -0.68% |
| 12/30/09 | 1.46 | 1.46 | 1.36 | 180,574 | 1.46 | +0.03 +2.09% |
| 12/29/09 | 1.47 | 1.50 | 1.43 | 72,495 | 1.43 | -0.06 -4.02% |
| 12/28/09 | 1.40 | 1.49 | 1.40 | 134,389 | 1.49 | +0.10 +7.19% |
| 12/25/09 | 1.44 | 1.44 | 1.35 | 49,500 | 1.39 | 0.00 0.00% |
| 12/24/09 | 1.44 | 1.44 | 1.35 | 49,500 | 1.39 | -0.02 -1.43% |
| 12/23/09 | 1.41 | 1.44 | 1.38 | 153,037 | 1.41 | 0.00 0.00% |
| 12/22/09 | 1.38 | 1.44 | 1.38 | 122,819 | 1.41 | -0.01 -0.70% |
| 12/21/09 | 1.41 | 1.46 | 1.41 | 166,329 | 1.42 | +0.01 +0.71% |
| 12/18/09 | 1.56 | 1.57 | 1.41 | 332,376 | 1.41 | -0.16 -10.25% |
| 12/17/09 | 1.65 | 1.65 | 1.55 | 59,253 | 1.57 | -0.04 -2.42% |
| 12/16/09 | 1.65 | 1.65 | 1.60 | 57,441 | 1.61 | -0.02 -1.23% |
| 12/15/09 | 1.63 | 1.63 | 1.60 | 35,609 | 1.63 | -0.01 -0.60% |
| 12/14/09 | 1.63 | 1.69 | 1.61 | 78,792 | 1.64 | -0.01 -0.61% |
| 12/11/09 | 1.55 | 1.67 | 1.50 | 267,197 | 1.65 | +0.10 +6.45% |
| 12/10/09 | 1.69 | 1.69 | 1.52 | 198,089 | 1.55 | -0.12 -7.18% |
| 12/09/09 | 1.68 | 1.68 | 1.62 | 93,825 | 1.67 | +0.01 +0.60% |
| 12/08/09 | 1.68 | 1.70 | 1.62 | 166,220 | 1.66 | 0.00 0.00% |
| 12/07/09 | 1.75 | 1.75 | 1.65 | 120,181 | 1.66 | -0.07 -4.05% |
| 12/04/09 | 1.72 | 1.77 | 1.71 | 89,083 | 1.73 | -0.01 -0.57% |
| 12/03/09 | 1.79 | 1.81 | 1.68 | 88,584 | 1.74 | -0.07 -3.87% |
| 12/02/09 | 1.76 | 1.85 | 1.74 | 123,827 | 1.81 | +0.03 +1.68% |
| \/ Download Data To Spreadsheet | ||||||
