PLSE

Pulse Biosciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Pulse Biosciences Inc PLSE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.70 04:00:00
Open Price Low Price High Price Close Price Prev Close
1.70
more quote information »

PLSE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.452.571.4051.76287,318-0.75-30.61%
1 Month3.404.581.4052.98366,242-1.70-50.0%
3 Months6.016.141.4053.74249,753-4.31-71.71%
6 Months22.1622.991.4056.54182,924-20.46-92.33%
1 Year17.2429.161.40510.74128,157-15.54-90.14%
3 Years12.7145.821.40514.00102,760-11.01-86.62%
5 Years25.5945.821.40516.86116,545-23.89-93.36%

PLSE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 1.70 0.22 14.86% 1.56 1.76 1.46 624,335
May 12 2022 1.48 -0.45 -23.32% 1.65 1.9674 1.405 443,534
May 11 2022 1.93 -0.41 -17.52% 2.32 2.32 1.92 114,931
May 10 2022 2.34 0.01 0.43% 2.41 2.57 2.28 123,286
May 09 2022 2.33 -0.08 -3.32% 2.45 2.45 2.22 130,502
May 06 2022 2.41 0.03 1.26% 2.38 2.575 2.30 69,431
May 05 2022 2.38 -0.28 -10.53% 2.66 2.66 2.37 133,046
May 04 2022 2.66 -0.08 -2.92% 2.74 2.74 2.43 113,928
May 03 2022 2.74 -0.04 -1.44% 2.83 2.83 2.63 191,719
May 02 2022 2.78 0.28 11.2% 2.50 2.79 2.47 132,960
Apr 29 2022 2.50 -0.23 -8.42% 2.66 2.83 2.45 142,900
Apr 28 2022 2.73 0.10 3.8% 2.67 2.73 2.2601 369,133
Apr 27 2022 2.63 -0.28 -9.62% 2.95 2.95 2.62 244,477
Apr 26 2022 2.91 -0.26 -8.2% 3.13 3.1499 2.84 262,000
Apr 25 2022 3.17 -0.01 -0.31% 3.08 3.18 3.02 364,542
Apr 22 2022 3.18 -1.10 -25.7% 4.05 4.05 3.13 688,232
Apr 21 2022 4.28 0.59 15.99% 3.69 4.58 3.65 796,331
Apr 20 2022 3.69 0.31 9.17% 3.36 3.71 3.04 449,275
Apr 19 2022 3.38 0.23 7.3% 3.12 4.08 3.12 1,438,796
Apr 18 2022 3.15 -0.32 -9.22% 3.40 3.42 3.095 491,491
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.