PLSE - Pulse Biosciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201911.8412.5011.8412.3612.3632,800
May 23, 201912.3212.3911.5211.7411.7452,600
May 22, 201912.9212.9212.2212.4112.4136,500
May 21, 201912.5813.2312.5812.9912.9928,900
May 20, 201912.3412.8612.2212.4612.4626,700
May 17, 201912.8113.0212.3012.4612.4649,900
May 16, 201912.6313.2512.4713.0313.0340,300
May 15, 201912.4212.9612.4012.6712.6733,600
May 14, 201912.3012.8812.1512.5412.5432,300
May 13, 201912.5112.5112.0212.2012.2098,600
May 10, 201912.5012.8112.2412.7012.7036,400
May 09, 201912.6912.8012.2912.6212.6244,400
May 08, 201912.3813.1312.2812.8412.84103,500
May 07, 201912.7212.8912.0012.3312.3353,400
May 06, 201913.1513.1812.5612.8212.8254,700
May 03, 201911.6813.2311.6813.1513.15185,600
May 02, 201911.4211.7110.7911.4711.47199,400
May 01, 201914.9115.1311.3311.4011.40507,100
Apr 30, 201916.8716.8715.1216.0216.0275,800
Apr 29, 201916.3717.0616.3716.8916.8927,700
Apr 26, 201916.4716.8615.7716.4616.4645,100
Apr 25, 201916.8017.2616.1816.4016.4032,200
Apr 24, 201916.5016.9916.2516.9016.9030,900
Apr 23, 201915.5416.7215.5416.4116.4173,800
Apr 22, 201915.5916.1415.3215.4815.4829,400
Apr 18, 201915.3815.8515.3815.5815.5829,700
Apr 17, 201916.2816.3715.1115.5615.5640,500
Apr 16, 201916.0716.3015.9016.0916.0932,200
Apr 15, 201915.6116.3215.5016.0216.0256,800
Apr 12, 201915.9516.2215.4415.6015.6031,200
Apr 11, 201916.7317.4815.7415.8615.8627,500
Apr 10, 201916.8116.9216.1916.4016.4043,500
Apr 09, 201917.2617.3516.7516.7516.7520,900
Apr 08, 201916.8217.4916.8217.3417.3439,200
Apr 05, 201916.6617.0816.4717.0317.0331,500
Apr 04, 201916.4116.6816.2916.5816.5819,200
Apr 03, 201916.8116.8816.3116.5416.5425,200
Apr 02, 201917.0817.0816.5016.6116.6138,400
Apr 01, 201917.8017.8416.8617.0517.0541,700
Mar 29, 201917.7917.9017.1417.5917.5961,000
Mar 28, 201917.6017.9617.3017.6517.6520,400
Mar 27, 201918.0018.2417.2317.5417.5445,500
Mar 26, 201918.2018.5017.7917.9917.9929,800
Mar 25, 201917.8018.3717.4518.2018.2025,900
Mar 22, 201919.2519.3917.8917.9717.9799,300
Mar 21, 201918.9319.7718.9319.4419.4466,000
Mar 20, 201918.7019.7618.3118.8918.8972,100
Mar 19, 201918.3318.9017.9618.8318.8344,200
Mar 18, 201917.7218.4217.5518.2518.2537,400
Mar 15, 201917.4618.1317.4018.1218.1285,800
Mar 14, 201917.8017.8017.3417.3817.3824,900
Mar 13, 201918.5018.5017.5017.7717.7746,100
Mar 12, 201918.4418.6617.6618.3218.3245,500
Mar 11, 201916.9518.6416.5218.4818.4885,900
Mar 08, 201916.4017.1116.4016.9516.9558,400
Mar 07, 201916.8617.0316.3216.4016.4036,000
Mar 06, 201917.2617.5516.5316.8216.8274,700
Mar 05, 201918.0518.3117.0917.2217.2270,300
Mar 04, 201919.2919.3018.0018.0518.0598,800
Mar 01, 201918.2019.3118.1419.2719.27180,800
Feb 28, 201917.8318.0917.6917.8317.8332,100
Feb 27, 201918.5418.7417.5917.7617.7648,500
Feb 26, 201917.8818.6017.1118.4918.4962,600
Feb 25, 201918.4518.7717.6618.0618.06171,600
Feb 22, 201917.5018.5416.9518.2318.23101,700
Feb 21, 201916.6317.5716.5717.4817.4835,700
Feb 20, 201916.2816.7816.1216.7016.70103,600
Feb 19, 201918.1518.1516.2816.4116.4190,900
Feb 15, 201918.3518.6917.8818.0918.0988,500
Feb 14, 201917.0118.4317.0118.1318.1378,400
Feb 13, 201917.5417.5616.5817.3017.3079,200
Feb 12, 201917.4718.5217.0117.2517.25109,900
Feb 11, 201916.1617.7116.1617.3417.3494,500
Feb 08, 201915.1116.9315.1116.1216.12211,100
Feb 07, 201915.2815.6114.6115.1115.1146,300
Feb 06, 201915.5515.5514.7615.5015.5053,100
Feb 05, 201916.0916.6614.7615.1215.12200,900
Feb 04, 201914.8515.6614.3615.3815.38164,500
Feb 01, 201913.3814.2113.3014.0514.0550,900
Jan 31, 201912.9813.4912.8413.3613.3664,200
Jan 30, 201912.2913.1012.1112.9112.9131,800
Jan 29, 201912.2112.4511.9412.1112.1156,200
Jan 28, 201912.6012.8012.1312.1612.1644,600
Jan 25, 201912.2613.2012.2112.7012.7065,000
Jan 24, 201912.4412.4411.9012.2512.2557,900
Jan 23, 201911.9412.2411.6312.1712.1777,600
Jan 22, 201912.2312.3011.5011.7811.7888,000
Jan 18, 201912.0312.5812.0312.2412.2494,900
Jan 17, 201911.9612.5511.8511.9811.9894,900
Jan 16, 201911.7512.4011.6012.0712.0736,900
Jan 15, 201912.0712.5611.5711.6911.6943,800
Jan 14, 201912.2812.8511.8011.9911.9932,800
Jan 11, 201912.1212.5711.7212.3212.3263,200
Jan 10, 201912.4712.7911.7212.0912.0963,800
Jan 09, 201912.9813.2012.2312.5012.5060,500
Jan 08, 201913.5714.0412.7212.8312.83161,000
Jan 07, 201912.7013.3912.6013.2213.22131,800
Jan 04, 201912.1712.6311.8112.4512.4586,400
Jan 03, 201912.3612.3811.7211.9511.9537,800
Jan 02, 201911.3712.6711.1612.4612.4659,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...