Pure Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.11	2.19	2.10	2.12	2.12	-2.08%	49,687
Jul 2, 2026	2.17	2.20	2.07	2.16	2.16	1.65%	234,711
Jul 1, 2026	2.27	2.27	2.10	2.13	2.13	-3.41%	136,626
Jun 30, 2026	2.28	2.29	2.20	2.20	2.20	-1.79%	76,667
Jun 29, 2026	2.38	2.38	2.20	2.24	2.24	-4.68%	176,783
Jun 26, 2026	2.44	2.47	2.32	2.35	2.35	-3.69%	118,562
Jun 25, 2026	2.33	2.52	2.28	2.44	2.44	3.17%	154,331
Jun 24, 2026	2.62	2.62	2.36	2.37	2.37	-7.62%	272,692
Jun 23, 2026	2.50	2.75	2.36	2.56	2.56	-3.40%	313,577
Jun 22, 2026	2.62	2.75	2.51	2.65	2.65	1.92%	255,230
Jun 19, 2026	2.58	2.80	2.55	2.60	2.60	3.17%	519,244
Jun 18, 2026	2.32	2.58	2.30	2.52	2.52	9.80%	426,401
Jun 17, 2026	2.15	2.58	2.14	2.30	2.30	11.14%	1,026,416
Jun 16, 2026	2.19	2.25	1.97	2.07	2.07	-5.28%	215,778
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