Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pulse Biosciences, Inc. (PLSE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9400-0.0800 (-3.96%)
At close: 04:00PM EDT
1.7300 -0.21 (-10.82%)
After hours: 05:02PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20222.00002.05001.82001.94001.94001,572,100
Jun 23, 20221.84002.02001.71002.02002.0200117,000
Jun 22, 20221.83001.91001.71001.79001.7900115,100
Jun 21, 20222.30002.30001.81001.86001.8600198,400
Jun 17, 20221.96002.12001.90001.99001.990096,800
Jun 16, 20222.02002.02001.84001.94001.9400103,000
Jun 15, 20222.11002.25002.00002.05002.0500119,200
Jun 14, 20222.14002.18002.02002.08002.080081,300
Jun 13, 20222.13002.23002.08502.13002.1300141,300
Jun 10, 20222.49002.57002.17002.24002.2400109,600
Jun 09, 20222.63002.70002.41002.58002.5800109,100
Jun 08, 20222.28002.79002.28002.62002.6200154,200
Jun 07, 20222.05002.45002.00002.37002.3700162,800
Jun 06, 20222.16002.18002.02002.05002.0500188,900
Jun 03, 20222.06002.14001.93502.12002.1200104,600
Jun 02, 20221.98002.09001.96002.05002.050096,600
Jun 01, 20222.23002.25002.00002.03002.030074,700
May 31, 20222.16002.27002.09002.23002.230084,200
May 27, 20221.84002.20901.83002.17002.1700179,300
May 26, 20221.80001.96001.80001.85001.8500134,400
May 25, 20221.79001.87701.74501.79001.7900110,000
May 24, 20221.83001.89001.80001.81001.810078,500
May 23, 20221.93001.98001.79001.81001.8100203,500
May 20, 20222.23002.23001.95001.99001.9900175,800
May 19, 20222.08002.18001.99002.14002.1400221,800
May 18, 20222.29002.29002.09002.13002.1300111,200
May 17, 20222.17002.32002.08002.22002.2200186,300
May 16, 20221.93002.39001.73002.15002.1500800,700
May 13, 20221.56001.76001.46001.70001.7000624,300
May 12, 20221.65001.96701.40501.48001.4800443,500
May 11, 20222.32002.32001.92001.93001.9300114,900
May 10, 20222.41002.57002.28002.33002.3300123,300
May 09, 20222.45002.45002.22002.33002.3300130,500
May 06, 20222.38002.57502.30002.41002.410069,400
May 05, 20222.66002.66002.37002.38002.3800133,000
May 04, 20222.74002.74002.43002.66002.6600113,900
May 03, 20222.83002.83002.63002.74002.7400191,700
May 02, 20222.50002.79002.47002.78002.7800133,000
Apr 29, 20222.66002.83002.45002.50002.5000151,200
Apr 28, 20222.67002.73002.26002.73002.7300368,700
Apr 27, 20222.95002.95002.62002.63002.6300244,500
Apr 26, 20223.13003.15002.84002.91002.9100262,000
Apr 25, 20223.08003.18003.02003.17003.1700364,500
Apr 22, 20224.05004.05003.13003.18003.1800688,900
Apr 21, 20223.69004.58003.65004.28004.2800796,300
Apr 20, 20223.36003.71003.04003.69003.6900449,300
Apr 19, 20223.12004.08003.12003.38003.38001,438,800
Apr 18, 20223.40003.42003.09503.15003.1500491,500
Apr 14, 20223.68003.68003.45003.47003.4700130,500
Apr 13, 20223.86004.19703.67003.72003.7200227,500
Apr 12, 20223.58003.93003.58003.86003.8600241,700
Apr 11, 20223.64003.70003.53003.63003.6300158,200
Apr 08, 20223.59003.64003.50003.59003.5900194,100
Apr 07, 20224.00004.00103.55003.59003.5900139,100
Apr 06, 20223.70004.19003.54003.92003.9200344,500
Apr 05, 20223.55003.73503.48003.72003.7200150,800
Apr 04, 20223.62003.68503.44003.55003.5500190,600
Apr 01, 20224.18004.18003.34003.55003.5500775,000
Mar 31, 20225.01005.01004.77004.86004.8600116,600
Mar 30, 20225.20005.32004.93004.96004.960090,100
Mar 29, 20224.84005.46004.74605.20005.2000146,700
Mar 28, 20224.85004.95004.60004.85004.850089,100
Mar 25, 20225.08005.17004.90004.92004.9200114,000
Mar 24, 20225.01005.17004.77005.09005.0900103,300
Mar 23, 20225.29005.32004.96005.00005.0000113,100
Mar 22, 20225.17005.34405.07005.27005.270070,700
Mar 21, 20225.66005.66005.09005.10005.1000120,700
Mar 18, 20225.11005.74005.08405.66005.6600157,600
Mar 17, 20224.82005.44004.80005.20005.2000143,500
Mar 16, 20224.60004.86004.45004.79004.7900165,900
Mar 15, 20224.23004.74904.19004.66004.6600171,600
Mar 14, 20224.48004.48004.14004.21004.2100161,200
Mar 11, 20224.78004.81004.42004.44004.4400152,900
Mar 10, 20224.99005.06004.62004.80004.8000127,300
Mar 09, 20224.63005.02004.58005.02005.0200147,400
Mar 08, 20224.64004.78004.29204.61004.6100183,300
Mar 07, 20224.75004.91004.47004.62004.6200162,500
Mar 04, 20224.69005.00004.56504.78004.7800228,200
Mar 03, 20225.11005.18004.57004.69004.6900227,900
Mar 02, 20225.11005.25004.85005.09005.0900211,900
Mar 01, 20225.18005.18004.73005.09005.0900325,500
Feb 28, 20225.31005.51005.05505.08005.0800151,700
Feb 25, 20225.28005.40004.93005.39005.3900184,700
Feb 24, 20225.14005.33004.93005.22005.2200245,300
Feb 23, 20225.70005.75005.14505.22005.2200337,200
Feb 22, 20226.01006.14005.60005.61005.6100218,000
Feb 18, 20226.03006.32005.96005.97005.9700102,700
Feb 17, 20226.63006.78005.77006.09006.0900282,300
Feb 16, 20226.57006.76506.40006.62006.6200118,800
Feb 15, 20226.41006.67006.41006.57006.5700129,400
Feb 14, 20226.65006.78006.20006.41006.4100161,100
Feb 11, 20226.72007.07006.53006.62006.6200213,500
Feb 10, 20226.42007.38006.41006.76006.7600366,600
Feb 09, 20227.18007.18006.34006.44006.4400671,900
Feb 08, 20229.55009.82006.65007.12007.12001,171,800
Feb 07, 202211.170011.562010.750010.860010.860066,900
Feb 04, 202211.150011.420010.740011.200011.200057,200
Feb 03, 202211.530011.825010.910011.110011.110076,200
Feb 02, 202212.600012.715011.460011.550011.5500152,000
Feb 01, 202212.080012.590011.980012.560012.560069,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement