PLSE - Pulse Biosciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201914.4414.7614.2014.7314.7335,468
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
Sep 27, 201915.4016.0015.3015.6315.6351,100
Sep 26, 201916.0416.1214.8515.4015.4074,700
Sep 25, 201916.7616.8916.0616.0816.0847,300
Sep 24, 201917.4517.4516.6516.8216.82122,200
Sep 23, 201916.2817.4315.8017.3317.3384,800
Sep 20, 201916.2316.5516.0016.5316.53114,800
Sep 19, 201916.2416.4515.7516.2616.2688,100
Sep 18, 201916.2616.4315.8916.2116.2196,000
Sep 17, 201916.0016.5015.5616.2616.2658,600
Sep 16, 201914.4516.4014.0916.1816.1870,200
Sep 13, 201914.4314.7714.3014.4914.4957,400
Sep 12, 201913.9814.5013.8014.4814.4852,400
Sep 11, 201914.1514.5013.6214.0114.01108,400
Sep 10, 201913.2214.4212.9614.1114.1160,300
Sep 09, 201912.7913.9612.6013.1213.1237,400
Sep 06, 201912.6112.9512.3812.8112.8119,500
Sep 05, 201912.2112.9011.9312.5412.5432,500
Sep 04, 201912.1312.3411.8612.0312.0322,500
Sep 03, 201911.8612.0411.3611.9911.9946,100
Aug 30, 201911.9512.1211.2411.9911.9919,000
Aug 29, 201911.6111.9711.6111.8211.8212,600
Aug 28, 201911.1911.7411.1311.4311.4330,900
Aug 27, 201911.6111.9111.1111.1411.1427,400
Aug 26, 201911.3111.7011.2511.5511.5525,100
Aug 23, 201911.8912.0811.1411.2511.2518,400
Aug 22, 201911.2312.3111.0112.0012.0044,200
Aug 21, 201911.4311.4411.0711.1611.1613,400
Aug 20, 201911.2111.4711.2011.3111.318,900
Aug 19, 201911.1311.3310.9111.3111.3113,200
Aug 16, 201911.3511.3510.8110.9410.9421,600
Aug 15, 201911.2611.3511.0611.2811.2842,800
Aug 14, 201911.2311.7310.8511.0111.0134,400
Aug 13, 201910.6411.7610.6411.5411.5425,900
Aug 12, 201910.8011.0010.6210.7310.7324,200
Aug 09, 201911.4912.2710.6010.7510.7596,300
Aug 08, 201911.1911.9410.9111.5311.5359,200
Aug 07, 201911.4111.5910.9111.0311.0342,700
Aug 06, 201911.8012.2611.1511.5511.5561,900
Aug 05, 201912.3712.3911.1111.7311.7376,600
Aug 02, 201912.5012.8012.0012.5112.5163,300
Aug 01, 201913.1113.4812.5912.6412.6429,700
Jul 31, 201913.3613.7613.0613.0613.0691,100
Jul 30, 201912.7813.4512.7813.4013.4071,400
Jul 29, 201913.2913.3012.8512.8612.8625,000
Jul 26, 201912.7813.5012.5013.2013.2044,400
Jul 25, 201912.8312.8312.3112.7112.7123,400
Jul 24, 201912.3313.0512.1312.9712.9721,900
Jul 23, 201912.3612.5912.1612.3212.3230,800
Jul 22, 201912.4612.5212.2112.4612.4614,000
Jul 19, 201912.5712.7012.1412.3912.3920,300
Jul 18, 201912.5912.9012.0212.6912.6930,700
Jul 17, 201912.2212.8012.2212.6012.6024,900
Jul 16, 201912.2812.5412.2512.3412.3412,000
Jul 15, 201912.5012.5012.1212.3712.3715,400
Jul 12, 201912.6412.9912.4112.5012.5033,300
Jul 11, 201912.6613.4812.2712.5812.5872,500
Jul 10, 201912.7712.9812.3412.6612.6628,300
Jul 09, 201912.9813.4012.7512.7912.7928,700
Jul 08, 201912.9713.2612.7513.0413.0459,500
Jul 05, 201913.0813.3613.0113.0713.0720,600
Jul 03, 201913.1013.2512.9013.2413.2411,100
Jul 02, 201912.5813.1012.5813.0613.0612,800
Jul 01, 201913.4513.4512.7112.9312.9354,000
Jun 28, 201913.3313.3312.8413.2013.20163,200
Jun 27, 201913.1013.5312.8013.1013.1039,200
Jun 26, 201912.9913.3212.3813.0713.0726,600
Jun 25, 201911.9813.1411.9412.9412.9447,900
Jun 24, 201911.8912.3011.7112.0412.0438,900
Jun 21, 201911.8512.2511.6211.8611.8642,800
Jun 20, 201912.6412.6412.0612.1812.1830,700
Jun 19, 201912.3712.5812.1712.2612.2614,300
Jun 18, 201912.1712.7312.0312.1812.1836,600
Jun 17, 201912.5912.5911.8412.4212.4227,400
Jun 14, 201912.5512.7112.0612.3412.3417,900
Jun 13, 201911.7912.9011.7912.5512.5525,600
Jun 12, 201911.9412.5111.5312.3512.3520,100
Jun 11, 201912.7312.8011.8312.0312.0339,200
Jun 10, 201911.2312.9511.2112.8612.8650,100
Jun 07, 201911.2611.5410.9511.1611.1639,800
Jun 06, 201911.2411.3910.9311.1411.1423,000
Jun 05, 201911.2211.8611.1011.2711.2719,100
Jun 04, 201911.7311.9011.0011.1111.1136,000
Jun 03, 201911.9112.2611.4011.5111.5139,200
May 31, 201912.2412.5311.7711.9311.9338,000
May 30, 201911.8012.8911.6612.3712.37130,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...