PLSE - Pulse Biosciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20207.707.707.007.027.02137,900
Feb 20, 20207.687.857.377.617.6182,200
Feb 19, 20208.298.427.287.707.70275,700
Feb 18, 20208.258.357.568.128.12279,000
Feb 14, 20207.008.767.008.558.551,190,000
Feb 13, 202013.6013.6012.1812.1812.1859,100
Feb 12, 202013.8513.8613.6013.6213.6219,100
Feb 11, 202013.5813.8713.5813.7513.7529,300
Feb 10, 202013.8414.0613.5813.7313.7348,600
Feb 07, 202013.6513.8913.6413.7213.7250,400
Feb 06, 202014.0114.1013.6013.6513.6520,500
Feb 05, 202014.0114.1913.8414.0614.0615,500
Feb 04, 202014.0014.1113.7813.8413.8416,200
Feb 03, 202014.0114.3713.8613.9113.9135,200
Jan 31, 202014.4814.8613.6014.0014.0048,200
Jan 30, 202014.4014.6314.0414.5914.5945,700
Jan 29, 202014.0114.6613.6914.4014.4059,000
Jan 28, 202014.3414.4613.9514.0114.0193,100
Jan 27, 202013.8914.5013.8914.3314.3364,200
Jan 24, 202014.4214.4214.0614.2214.2221,500
Jan 23, 202014.2014.5414.2014.2914.2922,100
Jan 22, 202013.8514.3013.8414.2614.2646,500
Jan 21, 202014.0114.1513.7713.9613.9654,700
Jan 17, 202014.3814.4614.0014.0914.0957,300
Jan 16, 202014.4414.4414.0614.1914.1938,600
Jan 15, 202014.1814.4913.9014.2714.2768,600
Jan 14, 202015.0715.1714.0014.0614.0648,300
Jan 13, 202015.3816.2514.2115.0715.07120,400
Jan 10, 202015.0415.3214.8415.2015.2049,600
Jan 09, 202015.2215.7514.9015.0115.0136,400
Jan 08, 202014.8515.3314.7615.0815.0826,000
Jan 07, 202014.4215.1614.2314.7914.7950,100
Jan 06, 202014.1114.6013.9714.4814.4825,600
Jan 03, 202014.6514.6614.0614.1114.1152,200
Jan 02, 202013.6315.1513.4514.6614.6674,400
Dec 31, 201913.0413.4913.0413.4113.4128,400
Dec 30, 201913.6513.6513.1113.1813.1836,200
Dec 27, 201913.7613.7613.3513.6613.6626,800
Dec 26, 201913.8213.8213.6113.7413.7417,300
Dec 24, 201913.3213.7713.2913.7013.7024,200
Dec 23, 201913.1313.3612.8713.3213.3241,300
Dec 20, 201912.6113.3712.6013.1813.1851,800
Dec 19, 201913.2613.3112.4312.5812.5862,800
Dec 18, 201913.8413.8613.1813.2313.2348,100
Dec 17, 201914.2414.3113.9213.9713.9748,200
Dec 16, 201914.8115.0514.2014.2214.2237,700
Dec 13, 201915.4915.7914.7114.8014.8030,300
Dec 12, 201914.9515.4814.7815.4215.4250,200
Dec 11, 201914.6514.9914.5114.9514.9524,900
Dec 10, 201914.7614.8014.3314.5914.5944,800
Dec 09, 201914.6214.9314.4414.5414.5449,300
Dec 06, 201914.2214.7014.0014.6514.6547,200
Dec 05, 201913.9314.2013.7714.0614.0667,500
Dec 04, 201914.1514.1613.6813.9113.9142,000
Dec 03, 201914.1714.2113.9414.0514.05109,300
Dec 02, 201914.4814.7913.9814.2714.2760,200
Nov 29, 201914.4014.7614.2914.5214.5213,500
Nov 27, 201914.2514.6614.2514.4414.4434,000
Nov 26, 201913.8814.4013.6414.2414.2464,200
Nov 25, 201913.7714.4213.4713.7413.7469,000
Nov 22, 201913.8814.0313.5013.6813.6875,800
Nov 21, 201913.4413.8913.1113.8013.8042,800
Nov 20, 201914.0214.2013.0113.3813.3885,800
Nov 19, 201914.4814.4813.8714.0714.0737,200
Nov 18, 201914.0014.1713.7413.9413.9452,700
Nov 15, 201914.0314.1613.7114.0914.0971,700
Nov 14, 201914.2514.3913.8914.0014.0070,500
Nov 13, 201914.4114.6914.1314.2314.2376,200
Nov 12, 201914.3315.1514.3014.4914.4989,400
Nov 11, 201914.3214.7314.1414.3014.3030,100
Nov 08, 201914.4614.9413.6614.3914.3963,300
Nov 07, 201915.0915.4413.9714.3114.3195,000
Nov 06, 201914.9815.5914.7514.9114.9148,200
Nov 05, 201914.6615.0514.2714.7614.7649,300
Nov 04, 201914.4614.8514.3214.5714.5726,700
Nov 01, 201914.4114.7714.1114.4314.4344,300
Oct 31, 201913.6714.0813.4614.0814.0821,400
Oct 30, 201913.9713.9713.5013.7613.7628,600
Oct 29, 201914.4714.7513.8813.9613.9654,100
Oct 28, 201915.0215.2814.1514.4214.4255,100
Oct 25, 201915.0015.4714.8914.9514.9529,300
Oct 24, 201915.3715.5714.7315.0215.0232,600
Oct 23, 201915.9316.3015.2615.3715.3748,100
Oct 22, 201915.6816.0115.2215.9715.9748,600
Oct 21, 201915.1215.8915.0015.7015.7057,900
Oct 18, 201914.4415.1614.2015.0815.0877,000
Oct 17, 201914.0514.9014.0514.5714.5761,900
Oct 16, 201913.4814.5313.4814.0014.0060,700
Oct 15, 201913.6414.7313.4814.1114.1154,300
Oct 14, 201914.4114.4113.5013.6113.6155,600
Oct 11, 201914.5615.2914.4014.5614.5656,500
Oct 10, 201914.2114.6114.0814.3514.3524,900
Oct 09, 201914.3614.6314.1514.2014.2020,500
Oct 08, 201914.2614.5813.9014.2714.2747,100
Oct 07, 201914.5114.9214.4214.4214.4221,700
Oct 04, 201914.5114.7614.1814.5614.5627,300
Oct 03, 201914.2814.7514.1214.5814.5825,000
Oct 02, 201914.0014.8913.5314.3414.3446,900
Oct 01, 201915.5115.6614.0014.1514.1567,600
Sep 30, 201915.6015.8315.3815.4415.4437,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...