Pulse Biosciences, Inc. (PLSE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 7.92 | 7.95 | 7.60 | 7.81 | 7.81 | 170,200 |
| 16 May 2024 | 7.21 | 7.92 | 7.21 | 7.89 | 7.89 | 101,100 |
| 15 May 2024 | 7.70 | 7.70 | 6.66 | 7.26 | 7.26 | 239,600 |
| 14 May 2024 | 7.48 | 7.85 | 7.30 | 7.69 | 7.69 | 178,500 |
| 13 May 2024 | 7.44 | 7.55 | 7.11 | 7.15 | 7.15 | 272,500 |
| 10 May 2024 | 6.91 | 7.46 | 6.80 | 7.45 | 7.45 | 150,500 |
| 09 May 2024 | 6.80 | 7.09 | 6.68 | 6.95 | 6.95 | 217,100 |
| 08 May 2024 | 7.38 | 7.51 | 6.85 | 6.90 | 6.90 | 147,800 |
| 07 May 2024 | 7.64 | 7.85 | 7.42 | 7.60 | 7.60 | 233,400 |
| 06 May 2024 | 7.91 | 8.02 | 7.17 | 7.73 | 7.73 | 194,700 |
| 03 May 2024 | 8.09 | 8.23 | 7.73 | 7.82 | 7.82 | 169,400 |
| 02 May 2024 | 7.71 | 8.42 | 7.52 | 8.05 | 8.05 | 179,800 |
| 01 May 2024 | 7.35 | 7.81 | 7.19 | 7.60 | 7.60 | 129,700 |
| 30 Apr 2024 | 7.11 | 7.77 | 7.07 | 7.37 | 7.37 | 195,700 |
| 29 Apr 2024 | 7.23 | 7.69 | 7.15 | 7.25 | 7.25 | 161,700 |
| 26 Apr 2024 | 6.71 | 7.21 | 6.65 | 7.19 | 7.19 | 71,300 |
| 25 Apr 2024 | 6.69 | 6.78 | 6.59 | 6.69 | 6.69 | 117,300 |
| 24 Apr 2024 | 6.92 | 6.93 | 6.67 | 6.86 | 6.86 | 129,200 |
| 23 Apr 2024 | 6.86 | 7.05 | 6.81 | 6.86 | 6.86 | 124,400 |
| 22 Apr 2024 | 7.30 | 7.30 | 6.73 | 6.85 | 6.85 | 94,100 |
| 19 Apr 2024 | 7.26 | 7.59 | 6.81 | 7.19 | 7.19 | 180,900 |
| 18 Apr 2024 | 7.39 | 7.53 | 7.28 | 7.36 | 7.36 | 147,900 |
| 17 Apr 2024 | 7.87 | 7.87 | 7.38 | 7.47 | 7.47 | 149,700 |
| 16 Apr 2024 | 7.75 | 7.86 | 7.45 | 7.78 | 7.78 | 113,600 |
| 15 Apr 2024 | 7.27 | 8.23 | 7.24 | 7.82 | 7.82 | 328,400 |
| 12 Apr 2024 | 7.15 | 7.31 | 6.97 | 7.22 | 7.22 | 134,000 |
| 11 Apr 2024 | 7.42 | 7.60 | 6.94 | 7.26 | 7.26 | 234,000 |
| 10 Apr 2024 | 7.24 | 7.62 | 7.11 | 7.41 | 7.41 | 137,700 |
| 09 Apr 2024 | 7.52 | 7.71 | 7.47 | 7.53 | 7.53 | 120,200 |
| 08 Apr 2024 | 7.71 | 7.74 | 7.40 | 7.52 | 7.52 | 172,400 |
| 05 Apr 2024 | 7.58 | 7.78 | 7.50 | 7.57 | 7.57 | 125,800 |
| 04 Apr 2024 | 8.10 | 8.34 | 7.55 | 7.61 | 7.61 | 255,300 |
| 03 Apr 2024 | 7.48 | 7.98 | 7.38 | 7.94 | 7.94 | 241,700 |
| 02 Apr 2024 | 7.75 | 7.75 | 7.14 | 7.69 | 7.69 | 375,400 |
| 01 Apr 2024 | 7.70 | 8.05 | 6.69 | 7.99 | 7.99 | 404,200 |
| 28 Mar 2024 | 8.75 | 9.09 | 8.57 | 8.71 | 8.71 | 310,500 |
| 27 Mar 2024 | 8.28 | 8.45 | 7.93 | 8.40 | 8.40 | 152,700 |
| 26 Mar 2024 | 8.57 | 8.72 | 8.22 | 8.25 | 8.25 | 113,800 |
| 25 Mar 2024 | 8.86 | 9.00 | 8.34 | 8.54 | 8.54 | 125,900 |
| 22 Mar 2024 | 9.35 | 9.35 | 8.88 | 8.96 | 8.96 | 132,600 |
| 21 Mar 2024 | 9.43 | 9.68 | 9.27 | 9.43 | 9.43 | 96,100 |
| 20 Mar 2024 | 9.25 | 9.57 | 9.00 | 9.44 | 9.44 | 105,500 |
| 19 Mar 2024 | 9.61 | 9.72 | 9.00 | 9.32 | 9.32 | 159,800 |
| 18 Mar 2024 | 10.30 | 10.35 | 9.77 | 9.80 | 9.80 | 68,700 |
| 15 Mar 2024 | 10.14 | 10.46 | 10.07 | 10.31 | 10.31 | 252,200 |
| 14 Mar 2024 | 10.85 | 10.93 | 10.18 | 10.24 | 10.24 | 117,900 |
| 13 Mar 2024 | 10.85 | 11.11 | 10.45 | 10.74 | 10.74 | 105,900 |
| 12 Mar 2024 | 10.36 | 10.98 | 10.01 | 10.86 | 10.86 | 166,300 |
| 11 Mar 2024 | 10.02 | 11.64 | 9.76 | 10.68 | 10.68 | 306,200 |
| 08 Mar 2024 | 9.60 | 9.75 | 9.28 | 9.64 | 9.64 | 164,300 |
| 07 Mar 2024 | 9.32 | 9.74 | 9.02 | 9.45 | 9.45 | 52,200 |
| 06 Mar 2024 | 9.47 | 9.85 | 9.23 | 9.31 | 9.31 | 117,700 |
| 05 Mar 2024 | 9.81 | 9.81 | 8.77 | 9.17 | 9.17 | 272,500 |
| 04 Mar 2024 | 10.27 | 10.56 | 9.31 | 9.66 | 9.66 | 228,200 |
| 01 Mar 2024 | 10.07 | 10.29 | 9.81 | 10.27 | 10.27 | 90,800 |
| 29 Feb 2024 | 10.35 | 10.63 | 9.81 | 9.88 | 9.88 | 127,000 |
| 28 Feb 2024 | 10.96 | 10.96 | 9.88 | 10.16 | 10.16 | 133,000 |
| 27 Feb 2024 | 9.87 | 11.06 | 9.80 | 10.88 | 10.88 | 304,100 |
| 26 Feb 2024 | 8.95 | 9.99 | 8.89 | 9.93 | 9.93 | 134,600 |
| 23 Feb 2024 | 9.46 | 9.56 | 9.06 | 9.12 | 9.12 | 135,400 |
| 22 Feb 2024 | 9.35 | 9.74 | 9.32 | 9.45 | 9.45 | 137,600 |
| 21 Feb 2024 | 8.94 | 9.48 | 8.83 | 9.35 | 9.35 | 114,700 |
| 20 Feb 2024 | 9.25 | 9.37 | 8.67 | 9.13 | 9.13 | 152,600 |
| 16 Feb 2024 | 9.07 | 9.35 | 8.95 | 9.18 | 9.18 | 110,600 |
| 15 Feb 2024 | 8.72 | 9.30 | 8.49 | 9.20 | 9.20 | 173,200 |
| 14 Feb 2024 | 7.92 | 8.90 | 7.78 | 8.78 | 8.78 | 214,900 |
| 13 Feb 2024 | 8.25 | 8.25 | 7.77 | 7.80 | 7.80 | 132,200 |
| 12 Feb 2024 | 8.40 | 8.68 | 8.16 | 8.39 | 8.39 | 111,800 |
| 09 Feb 2024 | 8.61 | 9.03 | 8.34 | 8.38 | 8.38 | 214,200 |
| 08 Feb 2024 | 8.26 | 8.61 | 8.26 | 8.52 | 8.52 | 140,700 |
| 07 Feb 2024 | 8.68 | 8.68 | 8.37 | 8.60 | 8.60 | 92,500 |
| 06 Feb 2024 | 8.67 | 8.93 | 8.32 | 8.70 | 8.70 | 145,800 |
| 05 Feb 2024 | 9.13 | 9.13 | 8.32 | 8.72 | 8.72 | 188,600 |
| 02 Feb 2024 | 8.95 | 9.69 | 8.84 | 9.13 | 9.13 | 141,600 |
| 01 Feb 2024 | 8.94 | 9.12 | 8.71 | 8.98 | 8.98 | 141,300 |
| 31 Jan 2024 | 9.10 | 9.50 | 8.84 | 8.88 | 8.88 | 122,800 |
| 30 Jan 2024 | 9.18 | 9.26 | 8.83 | 9.08 | 9.08 | 103,600 |
| 29 Jan 2024 | 8.50 | 9.34 | 8.37 | 9.28 | 9.28 | 142,400 |
| 26 Jan 2024 | 8.33 | 9.02 | 8.23 | 8.52 | 8.52 | 160,000 |
| 25 Jan 2024 | 8.73 | 9.04 | 8.20 | 8.44 | 8.44 | 225,500 |
| 24 Jan 2024 | 10.02 | 10.08 | 8.62 | 8.70 | 8.70 | 417,800 |
| 23 Jan 2024 | 9.46 | 10.23 | 9.39 | 9.88 | 9.88 | 278,400 |
| 22 Jan 2024 | 8.24 | 9.40 | 8.24 | 9.37 | 9.37 | 204,000 |
| 19 Jan 2024 | 8.54 | 8.54 | 8.19 | 8.28 | 8.28 | 189,000 |
| 18 Jan 2024 | 8.28 | 8.58 | 8.12 | 8.49 | 8.49 | 249,000 |
| 17 Jan 2024 | 8.03 | 8.32 | 7.79 | 8.30 | 8.30 | 154,600 |
| 16 Jan 2024 | 7.91 | 8.29 | 7.79 | 8.23 | 8.23 | 201,700 |
| 12 Jan 2024 | 8.22 | 8.37 | 7.91 | 8.03 | 8.03 | 154,100 |
| 11 Jan 2024 | 8.37 | 8.39 | 7.83 | 8.13 | 8.13 | 224,600 |
| 10 Jan 2024 | 8.48 | 8.61 | 8.12 | 8.44 | 8.44 | 253,200 |
| 09 Jan 2024 | 8.90 | 9.10 | 8.59 | 8.65 | 8.65 | 221,800 |
| 08 Jan 2024 | 9.01 | 9.24 | 8.78 | 9.12 | 9.12 | 286,800 |
| 05 Jan 2024 | 8.92 | 9.44 | 8.81 | 9.03 | 9.03 | 235,900 |
| 04 Jan 2024 | 10.00 | 10.03 | 9.20 | 9.25 | 9.25 | 296,200 |
| 03 Jan 2024 | 11.06 | 11.06 | 10.03 | 10.09 | 10.09 | 206,000 |
| 02 Jan 2024 | 12.02 | 12.22 | 10.86 | 11.02 | 11.02 | 385,300 |
| 29 Dec 2023 | 12.79 | 12.96 | 12.01 | 12.24 | 12.24 | 316,300 |
| 28 Dec 2023 | 12.91 | 13.02 | 12.26 | 12.60 | 12.60 | 405,800 |
| 27 Dec 2023 | 12.61 | 13.35 | 12.42 | 12.84 | 12.84 | 231,600 |
| 26 Dec 2023 | 12.60 | 12.94 | 11.98 | 12.62 | 12.62 | 435,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.