PLSE - Pulse Biosciences, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 201911.9912.0711.6111.8011.8040,000
May 28, 201912.4012.7212.0012.1112.1124,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...