Pulse Biosciences Historical Data - PLSE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Pulse Biosciences Inc PLSE NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.42 6.23% 7.16 6.6812 7.39 6.71 6.74 20:00:00
more quote information »

PLSE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.157.395.706.3275,9161.0116.42%
1 Month6.967.945.116.42102,5680.202.87%
3 Months14.4216.2455.118.70100,964-7.26-50.35%
6 Months15.6016.29925.1110.7072,324-8.44-54.1%
1 Year17.8017.845.1111.7160,422-10.64-59.78%
3 Years25.8039.505.1119.27127,724-18.64-72.25%
5 Years4.1339.504.0318.96118,2133.0373.37%

PLSE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 7.16 0.46 6.87% 6.71 7.39 6.6812 99,542
Mar 30 2020 6.70 0.19 2.92% 6.83 6.95 6.345 41,293
Mar 27 2020 6.51 0.15 2.36% 6.29 6.85 6.0401 71,929
Mar 26 2020 6.36 0.27 4.43% 6.17 6.46 5.70 107,556
Mar 25 2020 6.09 -0.21 -3.33% 6.32 6.54 6.07 71,154
Mar 24 2020 6.30 0.50 8.62% 6.15 6.3999 5.87 92,408
Mar 23 2020 5.80 -0.25 -4.13% 6.01 6.34 5.59 64,557
Mar 20 2020 6.05 -0.22 -3.51% 6.56 6.6662 6.00 112,450
Mar 19 2020 6.27 0.00 0.0% 6.27 6.9393 6.0001 130,681
Mar 18 2020 6.27 -0.72 -10.3% 6.58 7.53 6.00 156,029
Mar 17 2020 6.99 1.78 34.17% 5.4483 7.1276 5.24 204,278
Mar 16 2020 5.21 -0.50 -8.76% 5.54 5.90 5.11 135,123
Mar 13 2020 5.71 -0.36 -5.93% 6.07 6.10 5.53 192,157
Mar 12 2020 6.07 -0.27 -4.26% 6.11 6.46 5.69 98,320
Mar 11 2020 6.34 -0.76 -10.7% 7.03 7.09 6.145 118,653
Mar 10 2020 7.10 -0.11 -1.46% 7.40 7.40 7.00 47,390
Mar 09 2020 7.205 -0.57 -7.27% 7.55 7.55 6.75 106,847
Mar 06 2020 7.77 0.34 4.58% 7.42 7.94 7.18 94,806
Mar 05 2020 7.43 0.18 2.48% 7.03 7.60 7.01 53,635
Mar 04 2020 7.25 0.58 8.7% 6.96 7.49 6.70 111,624
Mar 03 2020 6.67 -0.28 -4.03% 6.96 7.00 6.63 71,876
Mar 02 2020 6.95 0.09 1.31% 6.81 7.0748 6.59 91,964
See More Historical Prices »


Your Recent History
NASDAQ
PLSE
Pulse Bios..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.