Advertisement
U.S. markets open in 1 hour 2 minutes

Pulse Biosciences, Inc. (PLSE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
8.40+0.15 (+1.82%)
At close: 04:00PM EDT
8.90 +0.50 (+5.95%)
Pre-Market: 08:00AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20248.288.457.938.408.40152,700
Mar 26, 20248.578.728.228.258.25113,800
Mar 25, 20248.869.008.348.548.54125,900
Mar 22, 20249.359.358.888.968.96132,600
Mar 21, 20249.439.689.279.439.4396,100
Mar 20, 20249.259.579.009.449.44105,500
Mar 19, 20249.619.729.009.329.32159,800
Mar 18, 202410.3010.359.779.809.8068,700
Mar 15, 202410.1410.4610.0710.3110.31252,200
Mar 14, 202410.8510.9310.1810.2410.24117,900
Mar 13, 202410.8511.1110.4510.7410.74105,900
Mar 12, 202410.3610.9810.0110.8610.86166,300
Mar 11, 202410.0211.649.7610.6810.68306,200
Mar 08, 20249.609.759.289.649.64164,300
Mar 07, 20249.329.749.029.459.4552,200
Mar 06, 20249.479.859.239.319.31117,700
Mar 05, 20249.819.818.779.179.17272,500
Mar 04, 202410.2710.569.319.669.66228,200
Mar 01, 202410.0710.299.8110.2710.2790,800
Feb 29, 202410.3510.639.819.889.88127,000
Feb 28, 202410.9610.969.8810.1610.16133,000
Feb 27, 20249.8711.069.8010.8810.88304,100
Feb 26, 20248.959.998.899.939.93134,600
Feb 23, 20249.469.569.069.129.12135,400
Feb 22, 20249.359.749.329.459.45137,600
Feb 21, 20248.949.488.839.359.35114,700
Feb 20, 20249.259.378.679.139.13152,600
Feb 16, 20249.079.358.959.189.18110,600
Feb 15, 20248.729.308.499.209.20173,200
Feb 14, 20247.928.907.788.788.78214,900
Feb 13, 20248.258.257.777.807.80132,200
Feb 12, 20248.408.688.168.398.39111,800
Feb 09, 20248.619.038.348.388.38214,200
Feb 08, 20248.268.618.268.528.52140,700
Feb 07, 20248.688.688.378.608.6092,500
Feb 06, 20248.678.938.328.708.70145,800
Feb 05, 20249.139.138.328.728.72188,600
Feb 02, 20248.959.698.849.139.13141,600
Feb 01, 20248.949.128.718.988.98141,300
Jan 31, 20249.109.508.848.888.88122,800
Jan 30, 20249.189.268.839.089.08103,600
Jan 29, 20248.509.348.379.289.28142,400
Jan 26, 20248.339.028.238.528.52160,000
Jan 25, 20248.739.048.208.448.44225,500
Jan 24, 202410.0210.088.628.708.70417,800
Jan 23, 20249.4610.239.399.889.88278,400
Jan 22, 20248.249.408.249.379.37204,000
Jan 19, 20248.548.548.198.288.28189,000
Jan 18, 20248.288.588.128.498.49249,000
Jan 17, 20248.038.327.798.308.30154,600
Jan 16, 20247.918.297.798.238.23201,700
Jan 12, 20248.228.377.918.038.03154,100
Jan 11, 20248.378.397.838.138.13224,600
Jan 10, 20248.488.618.128.448.44253,200
Jan 09, 20248.909.108.598.658.65221,800
Jan 08, 20249.019.248.789.129.12286,800
Jan 05, 20248.929.448.819.039.03235,900
Jan 04, 202410.0010.039.209.259.25296,200
Jan 03, 202411.0611.0610.0310.0910.09206,000
Jan 02, 202412.0212.2210.8611.0211.02385,300
Dec 29, 202312.7912.9612.0112.2412.24316,300
Dec 28, 202312.9113.0212.2612.6012.60405,800
Dec 27, 202312.6113.3512.4212.8412.84231,600
Dec 26, 202312.6012.9411.9812.6212.62435,400
Dec 22, 202312.2313.6212.0712.6612.66350,200
Dec 21, 202311.9812.3611.6012.0712.07299,500
Dec 20, 202312.3213.0011.3911.5011.50669,600
Dec 19, 20239.7813.069.7812.3812.381,385,900
Dec 18, 20239.8410.139.509.759.75197,300
Dec 15, 20239.6810.079.439.849.84353,100
Dec 14, 202310.3710.489.209.459.45404,400
Dec 13, 20239.6210.409.4810.0910.09367,800
Dec 12, 20239.119.668.839.399.39264,800
Dec 11, 20239.759.759.039.189.18412,900
Dec 08, 20239.599.829.249.489.48419,600
Dec 07, 20239.009.488.679.329.32305,600
Dec 06, 20239.409.518.619.019.01463,000
Dec 05, 202310.2710.509.229.409.40452,700
Dec 04, 20239.3011.089.3010.2710.27618,400
Dec 01, 20239.489.578.899.169.16344,000
Nov 30, 20239.239.558.809.039.03478,400
Nov 29, 20238.6510.218.579.249.24634,000
Nov 28, 20239.049.708.608.748.74597,400
Nov 27, 20237.119.007.118.848.84453,200
Nov 24, 20236.677.366.637.277.27159,400
Nov 22, 20236.516.896.516.696.6999,300
Nov 21, 20236.337.416.326.616.61338,500
Nov 20, 20236.166.676.016.266.26163,400
Nov 17, 20236.346.435.976.126.12197,200
Nov 16, 20236.146.585.976.246.24290,200
Nov 15, 20235.886.485.806.386.38315,900
Nov 14, 20235.506.005.225.825.82166,600
Nov 13, 20235.355.855.285.415.41184,600
Nov 10, 20234.625.194.575.165.16116,000
Nov 09, 20235.065.194.584.634.63109,100
Nov 08, 20235.365.384.735.095.09189,800
Nov 07, 20235.215.555.025.315.31121,000
Nov 06, 20234.965.584.945.195.19299,300
Nov 03, 20234.475.024.364.924.92232,700
Nov 02, 20234.394.674.354.494.49100,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...