Advertisement
Pulse Biosciences, Inc. (6L8.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 08:22AM CET
Advertisement
Time Period:
Dec 11, 2022 - Dec 11, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 11, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 50 |
| Dec 08, 2023 | 8.55 | 8.90 | 8.55 | 8.90 | 8.90 | 50 |
| Dec 07, 2023 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | - |
| Dec 06, 2023 | 8.60 | 8.60 | 7.95 | 7.95 | 7.95 | - |
| Dec 05, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Dec 04, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Dec 01, 2023 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 200 |
| Nov 30, 2023 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | - |
| Nov 29, 2023 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 110 |
| Nov 28, 2023 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 75 |
| Nov 27, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Nov 24, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Nov 23, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Nov 22, 2023 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | - |
| Nov 21, 2023 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - |
| Nov 20, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Nov 17, 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Nov 16, 2023 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | - |
| Nov 15, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Nov 14, 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Nov 13, 2023 | 4.72 | 5.05 | 4.72 | 5.05 | 5.05 | - |
| Nov 10, 2023 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | - |
| Nov 09, 2023 | 4.66 | 4.66 | 4.34 | 4.34 | 4.34 | - |
| Nov 08, 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Nov 07, 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Nov 06, 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Nov 03, 2023 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| Nov 02, 2023 | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | - |
| Nov 01, 2023 | 4.18 | 4.18 | 4.06 | 4.06 | 4.06 | - |
| Oct 31, 2023 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| Oct 30, 2023 | 3.84 | 4.12 | 3.84 | 4.12 | 4.12 | - |
| Oct 27, 2023 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | - |
| Oct 26, 2023 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 220 |
| Oct 25, 2023 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | - |
| Oct 24, 2023 | 3.60 | 3.86 | 3.60 | 3.70 | 3.70 | 200 |
| Oct 23, 2023 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | - |
| Oct 20, 2023 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| Oct 19, 2023 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| Oct 18, 2023 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | - |
| Oct 17, 2023 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | - |
| Oct 16, 2023 | 3.76 | 4.02 | 3.76 | 4.02 | 4.02 | 100 |
| Oct 13, 2023 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| Oct 12, 2023 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | 200 |
| Oct 11, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Oct 10, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| Oct 09, 2023 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | 50 |
| Oct 06, 2023 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
| Oct 05, 2023 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| Oct 04, 2023 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| Oct 03, 2023 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| Oct 02, 2023 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| Sep 29, 2023 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - |
| Sep 28, 2023 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
| Sep 27, 2023 | 3.84 | 3.96 | 3.84 | 3.96 | 3.96 | 3,000 |
| Sep 26, 2023 | 3.76 | 3.90 | 3.76 | 3.90 | 3.90 | 100 |
| Sep 25, 2023 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Sep 22, 2023 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| Sep 21, 2023 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| Sep 20, 2023 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | - |
| Sep 19, 2023 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - |
| Sep 18, 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| Sep 15, 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Sep 14, 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| Sep 13, 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Sep 12, 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| Sep 11, 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| Sep 08, 2023 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | - |
| Sep 07, 2023 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | - |
| Sep 06, 2023 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Sep 05, 2023 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | - |
| Sep 04, 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| Sep 01, 2023 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| Aug 31, 2023 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | - |
| Aug 30, 2023 | 4.86 | 4.86 | 4.34 | 4.34 | 4.34 | - |
| Aug 29, 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Aug 28, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Aug 25, 2023 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | - |
| Aug 24, 2023 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | - |
| Aug 23, 2023 | 6.75 | 7.15 | 6.75 | 7.15 | 7.15 | - |
| Aug 22, 2023 | 7.05 | 7.05 | 6.80 | 6.80 | 6.80 | - |
| Aug 21, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Aug 18, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Aug 17, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Aug 16, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Aug 15, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Aug 14, 2023 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - |
| Aug 11, 2023 | 6.10 | 6.65 | 6.10 | 6.65 | 6.65 | 195 |
| Aug 10, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Aug 09, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Aug 08, 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | - |
| Aug 03, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Aug 02, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Aug 01, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Jul 31, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Jul 28, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Jul 27, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jul 26, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jul 25, 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.