Pulse Biosciences, Inc - Common Stock (PLSE)

40.79
+2.55 (6.67%)
NASDAQ· Last Trade: Aug 7th, 2:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/06/202637.9139.1237.6538.24267,63838.24
8/05/202638.3338.3336.5837.90225,39237.90
8/04/202638.0438.9037.6538.17342,59038.17
8/03/202636.0038.2935.1337.73352,33937.73
7/31/202635.4235.7233.5235.13277,94435.13
7/30/202634.1036.0033.8735.04323,59835.04
7/29/202634.8836.7833.0334.25925,98134.25
7/28/202633.2736.2932.8635.47683,96535.47
7/27/202630.2933.4930.0932.79432,45132.79
7/24/202631.0431.3929.5130.23367,48530.23
7/23/202632.1332.7530.5031.00492,95431.00
7/22/202630.4333.8729.7132.76592,54632.76
7/21/202628.9330.9428.2130.26283,81130.26
7/20/202628.6629.4827.4328.96267,18928.96
7/17/202626.7028.8526.4528.68328,28128.68
7/16/202626.4427.4325.3627.38184,10527.38
7/15/202625.4426.5524.9426.32183,80126.32
7/14/202625.8925.9025.0025.46219,46025.46
7/13/202625.9026.7025.4225.89209,94225.89
7/10/202627.0627.2025.8726.29257,62226.29
7/09/202628.1128.8027.1527.24551,89727.24
7/08/202627.7528.3027.1528.11221,68328.11
7/07/202629.0229.2527.6028.03258,56528.03
7/06/202629.3429.9328.8729.11199,55929.11
7/02/202628.8329.6627.7929.20182,75829.20
7/01/202627.7729.2027.4528.33228,94028.33
6/30/202629.0329.0327.6327.73291,44527.73
6/29/202628.1330.4027.3529.24466,63129.24
6/26/202626.9231.0026.8528.451,813,74328.45
6/25/202625.6427.5725.5927.50273,96527.50
6/24/202626.2627.0725.3125.60294,57025.60
6/23/202625.2826.5725.2025.95180,05225.95
6/22/202625.4226.2325.2025.71210,63125.71
6/18/202626.1926.4225.3825.60364,27125.60
6/17/202624.9125.9424.7525.45196,68925.45
6/16/202626.1626.1624.7725.11271,91325.11
6/15/202625.0026.4124.3625.93362,94825.93
6/12/202627.1028.4824.2724.37403,34324.37
6/11/202625.1827.5924.8126.89450,56426.89
6/10/202624.5125.4824.5124.99299,76924.99
6/09/202624.8626.2324.8225.77218,63525.77
6/08/202625.5926.3024.7724.84242,39324.84
6/05/202626.0226.6424.8525.33315,33325.33
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