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

Pulse Biosciences, Inc - Common Stock (PLSE)

23.40
+2.89 (14.09%)
NASDAQ · Last Trade: Apr 18th, 11:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/06/202614.9520.8014.6120.752,837,45620.75
2/05/202614.9115.0513.5913.69395,40313.69
2/04/202614.1215.2514.1015.11294,34215.11
2/03/202613.8414.4313.7214.04140,94714.04
2/02/202613.7914.2013.4413.71194,23713.71
1/30/202613.8314.5013.6113.83207,67413.83
1/29/202613.5513.8313.3013.62128,55413.62
1/28/202614.3114.5513.5513.55104,77413.55
1/27/202614.3814.8214.0214.32100,73414.32
1/26/202615.0215.0214.0714.32168,61514.32
1/23/202614.4915.3414.4915.09211,46715.09
1/22/202614.4714.9714.2714.55177,01114.55
1/21/202613.8714.4013.8614.36113,63114.36
1/20/202613.8714.1513.8213.8393,81613.83