ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

PLSE Pulse Biosciences Inc

17.87
0.00 (0.00%)
Pre Market
Last Updated: 04:05:42
Delayed by 15 minutes

PLSE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 17.87 -0.86 -4.59% 18.78 18.91 17.5887 512,732
Sep 19 2024 18.73 -0.25 -1.32% 19.79 20.3235 18.445 145,409
Sep 18 2024 18.98 -1.35 -6.64% 20.32 20.93 18.8001 204,386
Sep 17 2024 20.33 -0.06 -0.29% 20.50 21.05 20.13 185,068
Sep 16 2024 20.39 1.88 10.16% 19.00 20.44 18.655 192,540
Sep 13 2024 18.51 -0.40 -2.12% 19.28 19.28 18.36 140,074
Sep 12 2024 18.91 1.77 10.33% 17.22 18.97 17.22 105,995
Sep 11 2024 17.14 -0.09 -0.52% 17.17 17.85 16.85 115,845
Sep 10 2024 17.23 -0.31 -1.77% 17.50 17.60 16.55 143,433
Sep 09 2024 17.54 0.35 2.04% 17.34 19.22 17.27 223,617
Sep 06 2024 17.19 -0.29 -1.66% 17.50 17.68 16.61 70,351
Sep 05 2024 17.48 0.55 3.25% 17.03 18.1799 16.73 109,393
Sep 04 2024 16.93 -0.17 -0.99% 16.91 17.57 16.7201 94,786
Sep 03 2024 17.10 -1.54 -8.26% 18.46 18.77 16.56 190,440
Aug 30 2024 18.64 -0.63 -3.27% 19.04 19.6991 18.2813 378,719
Aug 29 2024 19.27 0.98 5.36% 18.50 19.31 16.5901 335,354
Aug 28 2024 18.29 -0.05 -0.27% 18.50 19.09 18.11 109,782
Aug 27 2024 18.34 -2.19 -10.67% 20.43 21.04 18.15 228,002
Aug 26 2024 20.53 -0.95 -4.42% 21.74 21.80 20.29 125,763
Aug 23 2024 21.48 -0.05 -0.23% 21.58 22.69 21.06 145,404
Aug 22 2024 21.53 -0.30 -1.37% 21.96 22.21 20.87 118,729
Aug 21 2024 21.83 2.64 13.76% 19.19 21.99 18.25 207,089
Aug 20 2024 19.19 -0.77 -3.86% 19.99 20.59 19.11 194,819
Aug 19 2024 19.96 0.95 5.00% 19.00 19.98 18.81 170,589
Aug 16 2024 19.01 -0.08 -0.42% 18.71 19.50 18.50 157,976
Aug 15 2024 19.09 2.27 13.50% 17.26 19.43 17.05 225,868
Aug 14 2024 16.82 -0.09 -0.53% 16.71 17.5771 16.57 125,276
Aug 13 2024 16.91 1.11 7.03% 16.10 18.30 16.10 288,900
Aug 12 2024 15.80 0.15 0.96% 15.635 15.92 14.9206 210,977
Aug 09 2024 15.65 0.55 3.64% 15.13 15.87 14.61 159,642
Aug 08 2024 15.10 1.34 9.74% 14.50 16.36 13.80 204,982
Aug 07 2024 13.76 -0.28 -1.99% 14.37 14.59 13.60 97,669
Aug 06 2024 14.04 0.04 0.29% 14.03 14.8831 13.76 109,833
Aug 05 2024 14.00 -0.83 -5.60% 13.92 14.9937 13.50 195,397
Aug 02 2024 14.83 -0.27 -1.79% 14.55 15.0087 14.09 111,488
Aug 01 2024 15.10 0.14 0.94% 15.03 15.30 14.69 95,871
Jul 31 2024 14.96 0.73 5.13% 14.18 15.34 14.07 150,655
Jul 30 2024 14.23 -0.90 -5.95% 15.51 15.7331 14.07 137,823
Jul 29 2024 15.13 -1.94 -11.36% 16.84 16.93 15.04 197,670
Jul 26 2024 17.07 -0.64 -3.61% 18.19 18.95 16.49 236,241
Jul 25 2024 17.71 -0.63 -3.44% 18.17 19.49 17.49 331,475
Jul 24 2024 18.34 0.89 5.10% 17.15 18.45 16.8232 230,224
Jul 23 2024 17.45 0.63 3.75% 16.64 17.49 16.12 156,151
Jul 22 2024 16.82 0.86 5.39% 15.87 16.98 15.17 205,984
Jul 19 2024 15.96 -0.46 -2.80% 16.57 17.08 15.855 179,520
Jul 18 2024 16.42 0.04 0.24% 16.86 16.86 15.62 199,404
Jul 17 2024 16.38 -2.90 -15.04% 18.64 18.83 16.30 280,466
Jul 16 2024 19.28 -0.23 -1.18% 19.92 20.4382 18.34 286,687
Jul 15 2024 19.51 0.93 5.01% 18.01 19.58 16.5022 400,905
Jul 12 2024 18.58 2.45 15.19% 16.57 19.15 16.25 458,254
Jul 11 2024 16.13 1.27 8.55% 14.86 16.21 14.412 268,159
Jul 10 2024 14.86 0.12 0.81% 14.59 15.2391 14.33 251,712
Jul 09 2024 14.74 -0.77 -4.96% 15.19 16.05 14.45 400,955
Jul 08 2024 15.51 3.46 28.71% 13.32 17.0499 13.05 1,813,487
Jul 05 2024 12.05 0.51 4.42% 11.49 12.14 11.13 163,261
Jul 03 2024 11.54 0.13 1.14% 11.38 12.37 11.33 150,673
Jul 02 2024 11.41 0.58 5.36% 10.77 11.83 10.76 170,609
Jul 01 2024 10.83 -0.18 -1.63% 10.96 11.44 10.52 168,514
Jun 28 2024 11.01 0.00 0.00% 11.01 11.01 11.01 0
Jun 27 2024 11.01 1.04 10.43% 9.97 11.34 9.88 142,622
Jun 26 2024 9.97 -0.05 -0.50% 9.85 10.22 9.70 177,354
Jun 25 2024 10.02 -0.56 -5.29% 10.61 10.61 9.81 193,453

Your Recent History

Delayed Upgrade Clock