Pure Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	2.19	2.25	1.97	2.16	-	-0.92%	178,923
Jun 15, 2026	2.17	2.29	2.15	2.18	2.18	0.93%	111,362
Jun 12, 2026	2.32	2.33	2.12	2.16	2.16	-1.82%	153,788
Jun 11, 2026	2.35	2.40	2.12	2.20	2.20	-8.33%	412,107
Jun 10, 2026	2.66	2.90	2.40	2.40	2.40	-5.14%	1,320,265
Jun 9, 2026	2.20	2.66	2.16	2.53	2.53	4.55%	609,827
Jun 8, 2026	2.78	2.84	2.42	2.42	2.42	3.42%	1,004,297
Jun 5, 2026	1.74	2.34	1.72	2.34	2.34	37.65%	192,959
Jun 3, 2026	1.74	1.75	1.68	1.70	1.70	-1.62%	81,984
Jun 2, 2026	1.78	1.82	1.64	1.73	1.73	-4.00%	171,759
Jun 1, 2026	1.85	1.85	1.75	1.80	1.80	-3.02%	73,557
May 29, 2026	1.75	1.90	1.75	1.86	1.86	1.75%	83,713
May 28, 2026	1.86	1.88	1.80	1.82	1.82	-0.76%	77,150
May 27, 2026	1.93	1.93	1.81	1.84	1.84	-3.26%	81,197
May 26, 2026	1.90	1.90	1.84	1.90	1.90	-	146,788
May 25, 2026	1.96	1.98	1.83	1.90	1.90	-1.96%	211,507
May 22, 2026	1.80	1.95	1.75	1.94	1.94	10.62%	289,356
May 21, 2026	1.90	1.94	1.67	1.75	1.75	-8.75%	514,905
May 20, 2026	2.19	2.19	1.78	1.92	1.92	-9.86%	511,232
May 19, 2026	2.11	2.49	2.09	2.13	2.13	-11.62%	504,052
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