Pulse Biosciences, Inc - Common Stock (PLSE)

19.08
-0.51 (-2.60%)
NASDAQ · Last Trade: May 9th, 2:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pulse Biosciences, Inc - Common Stock (PLSE)

DateOpenHighLowCloseVolumeAdjusted Close
5/08/202619.6719.6718.6619.08201,71319.08
5/07/202619.3820.0618.9719.59222,17719.59
5/06/202618.4919.4018.3619.21235,82819.21
5/05/202620.0420.1718.5418.65366,43818.65
5/04/202620.4921.1519.8720.03303,49320.03
5/01/202621.3121.6520.5120.83231,71020.83
4/30/202620.2521.2619.9121.17231,41021.17
4/29/202621.5521.6720.0520.21215,68620.21
4/28/202622.7023.0221.3121.83270,84221.83
4/27/202623.0324.0022.2122.65265,48022.65
4/24/202624.1524.1722.7723.02225,28623.02
4/23/202624.6024.7323.8024.25276,38324.25
4/22/202624.3224.8422.2924.43188,67524.43
4/21/202623.9924.2023.5323.98200,42223.98
4/20/202623.3723.9623.0923.73270,12323.73
4/17/202621.3023.4021.3023.40250,99123.40
4/16/202619.9120.6919.7520.51293,49020.51
4/15/202620.3120.5019.3019.64182,02319.64
4/14/202619.0720.1618.9320.12273,03020.12
4/13/202618.7019.1918.2218.92194,52218.92
4/10/202619.4019.4017.7518.67259,91618.67
4/09/202618.7219.2718.3019.25169,48819.25
4/08/202620.7920.8218.8619.06323,48119.06
4/07/202622.5022.5518.5419.96508,38619.96
4/06/202623.0223.4822.6422.94309,31822.94
4/02/202622.2923.6622.1623.00143,56023.00
4/01/202621.9623.2321.8823.03267,32723.03
3/31/202619.9822.0719.9821.59305,09121.59
3/30/202620.6020.6019.5219.63209,57619.63
3/27/202621.6021.6220.2320.57154,08220.57
3/26/202621.9922.4321.3921.50105,70921.50
3/25/202621.3622.2921.3622.02206,90522.02
3/24/202620.7621.7520.5521.29173,34721.29
3/23/202622.2022.8420.8220.93342,17820.93
3/20/202622.4522.9821.7722.10335,78522.10
3/19/202622.1823.1821.8922.40288,76922.40
3/18/202622.1323.0021.2922.51362,84722.51
3/17/202622.1422.8721.8522.32262,91922.32
3/16/202621.5822.7421.2321.83254,22721.83
3/13/202621.6222.8220.9121.57425,42921.57
3/12/202619.6521.5519.3121.30345,23321.30
3/11/202619.1720.2118.6820.01237,54920.01
3/10/202618.0020.0018.0019.45435,03019.45
3/09/202618.1618.5317.7018.25144,97718.25
3/06/202618.0018.4517.6918.14172,00318.14
3/05/202617.8619.0117.6218.58330,45918.58
3/04/202618.2318.9517.9518.10201,94418.10
3/03/202618.1418.6117.4617.95155,50017.95
3/02/202617.9818.9717.9418.85299,54318.85
2/27/202618.9419.5718.5418.73166,27518.73
2/26/202619.3119.6318.6119.29120,15819.29
2/25/202619.2419.5118.5119.21415,63519.21
2/24/202619.9420.2218.8618.99463,17718.99
2/23/202621.3821.5419.3220.19635,82820.19
2/20/202624.4424.4421.0921.421,034,06621.42
2/19/202625.0125.6124.5625.08393,64225.08
2/18/202623.5525.8023.3325.46516,35225.46
2/17/202622.9824.2222.9323.67303,19123.67
2/13/202623.5524.8722.9823.01309,57623.01
2/12/202624.6625.1922.6723.40679,63823.40
2/11/202623.9026.3023.4225.25467,04625.25
2/10/202623.9925.4022.8623.92824,00223.92
2/09/202621.3324.3020.3324.211,239,32524.21