Pure Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	2.43	2.55	2.32	2.41	2.41	-0.82%	143,455
Apr 30, 2026	2.48	2.55	2.41	2.43	2.43	-2.80%	79,868
Apr 29, 2026	2.54	2.60	2.46	2.50	2.50	-3.10%	120,327
Apr 28, 2026	2.70	2.72	2.53	2.58	2.58	-3.55%	99,631
Apr 27, 2026	2.56	2.78	2.51	2.68	2.68	5.94%	244,710
Apr 24, 2026	2.52	2.63	2.51	2.53	2.53	0.20%	66,163
Apr 23, 2026	2.58	2.66	2.50	2.52	2.52	-2.14%	186,429
Apr 22, 2026	2.73	2.78	2.56	2.58	2.58	-5.50%	332,863
Apr 21, 2026	2.86	2.86	2.71	2.73	2.73	-4.55%	223,546
Apr 20, 2026	2.73	2.91	2.70	2.86	2.86	-0.87%	653,070
Apr 17, 2026	2.74	3.01	2.74	2.88	2.88	5.49%	484,360
Apr 16, 2026	2.90	2.96	2.71	2.73	2.73	-7.46%	268,566
Apr 15, 2026	3.04	3.06	2.91	2.95	2.95	-2.80%	195,564
Apr 14, 2026	2.98	3.10	2.89	3.04	3.04	3.23%	387,430
Apr 13, 2026	2.84	3.09	2.73	2.94	2.94	5.00%	410,257
Apr 10, 2026	3.00	3.02	2.75	2.80	2.80	-5.08%	550,515
Apr 9, 2026	3.00	3.10	2.84	2.95	2.95	-1.01%	624,905
Apr 8, 2026	3.39	3.73	2.88	2.98	2.98	13.74%	2,331,893
Apr 7, 2026	2.35	2.84	2.35	2.62	2.62	11.97%	1,247,867
Apr 2, 2026	2.35	2.58	2.23	2.34	2.34	-0.26%	754,472
Apr 1, 2026	2.58	2.73	2.35	2.35	2.35	-11.47%	653,086
Mar 31, 2026	2.70	3.08	2.62	2.65	2.65	-7.02%	558,972
Mar 30, 2026	3.20	3.20	2.42	2.85	2.85	-6.43%	1,888,894
Mar 27, 2026	3.70	3.92	3.00	3.05	3.05	-19.59%	2,274,561
Mar 26, 2026	3.14	3.92	2.90	3.79	3.79	35.77%	4,516,879
Mar 25, 2026	2.19	2.79	2.18	2.79	2.79	41.27%	3,649,755
Mar 24, 2026	1.42	1.99	1.38	1.98	1.98	38.79%	1,632,033
Mar 23, 2026	1.45	1.47	1.35	1.42	1.42	-1.93%	156,146
Mar 20, 2026	1.49	1.53	1.45	1.45	1.45	-2.68%	142,471
Mar 19, 2026	1.54	1.59	1.48	1.49	1.49	-4.73%	124,939
Mar 18, 2026	1.58	1.59	1.53	1.57	1.57	-0.82%	67,012
Mar 17, 2026	1.52	1.67	1.45	1.58	1.58	5.20%	341,558
Mar 16, 2026	1.66	1.68	1.48	1.50	1.50	-9.64%	637,597
Mar 13, 2026	1.58	1.70	1.43	1.66	1.66	5.06%	641,679
Mar 12, 2026	1.93	2.00	1.58	1.58	1.58	-19.39%	732,672
Mar 11, 2026	1.99	2.09	1.94	1.96	1.96	-16.88%	1,622,561
Mar 10, 2026	2.42	2.48	2.24	2.36	2.36	-2.16%	89,208
Mar 9, 2026	2.58	2.58	2.33	2.41	2.41	-6.59%	151,240
Mar 6, 2026	2.65	2.81	2.51	2.58	2.58	1.18%	203,695
Mar 5, 2026	2.43	2.82	2.41	2.55	2.55	4.85%	307,707
Mar 4, 2026	2.50	2.53	2.43	2.43	2.43	-2.64%	69,080
Mar 3, 2026	2.50	2.52	2.38	2.50	2.50	1.05%	45,098
Mar 2, 2026	2.60	2.60	2.45	2.47	2.47	-4.92%	109,798
Feb 27, 2026	2.64	2.64	2.56	2.60	2.60	-1.07%	47,128
Feb 26, 2026	2.69	2.69	2.60	2.63	2.63	-0.83%	58,070
Feb 25, 2026	2.69	2.72	2.60	2.65	2.65	-1.49%	45,128
Feb 24, 2026	2.69	2.71	2.66	2.69	2.69	-	24,617
Feb 23, 2026	2.72	2.73	2.62	2.69	2.69	-0.96%	60,754
Feb 20, 2026	2.63	2.76	2.56	2.72	2.72	-1.59%	79,859
Feb 19, 2026	2.77	2.94	2.73	2.76	2.76	1.47%	126,401