Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Pulse Biosciences, Inc - Common Stock (PLSE)

25.33
-1.61 (-5.98%)
NASDAQ· Last Trade: Jun 6th, 12:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202626.0226.6424.8525.33315,33225.33
6/04/202625.5428.5325.0226.94640,65526.94
6/03/202624.2725.2423.6724.99261,52524.99
6/02/202624.4524.7523.6024.28230,29224.28
6/01/202624.7725.1323.7924.67202,79424.67
5/29/20260.0025.7324.0025.00268,65925.00
5/28/202624.5125.1423.8924.74243,36024.74
5/27/202625.8425.9324.6424.72303,35024.72
5/26/202625.8926.5125.6326.00185,22326.00
5/22/202625.9226.6125.1025.89250,59425.89
5/21/202626.0026.5125.0225.56293,94125.56
5/20/202624.8226.4524.3226.09256,77026.09
5/19/202625.3527.0024.8824.95438,40324.95
5/18/202625.0025.6424.6025.61437,05725.61
5/15/202626.1526.8023.7424.55570,71324.55
5/14/202623.9827.9823.2527.101,216,28627.10
5/13/202623.1624.0022.8223.96300,07823.96
5/12/202620.7423.4520.7423.30517,30823.30
5/11/202619.2620.2319.0019.08972,52519.08
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