PLSE Quote, Trading Chart, Pulse Biosciences Inc

home / stock / plse / plse quote

Stock Information
Company Name: Pulse Biosciences Inc
Stock Symbol: PLSE
Market: NASDAQ
Website: pulsebiosciences.com
Menu
PLSE PLSE Quote PLSE Short PLSE News PLSE Articles PLSE Message Board
Get PLSE Alerts

News, Short Squeeze, Breakout and More Instantly...
PLSE Quote
Last:$19.28
Change Percent:-2.1%
Open:$19.92
Previous Close:$19.28
High:$20.4382
Low:$18.34
Volume:286,514
Last Trade Date Time:07/16/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PLSE Chart
Last Twenty Trading Days
Date:2024-07-16
Open:$19.92
Close:$19.28
High:$20.4382
Low:$18.34
Volume:286,514
Date:2024-07-15
Open:$18.01
Close:$19.51
High:$19.58
Low:$16.5022
Volume:400,928
Date:2024-07-12
Open:$16.57
Close:$18.58
High:$19.15
Low:$16.25
Volume:458,319
Date:2024-07-11
Open:$14.86
Close:$16.13
High:$16.21
Low:$14.412
Volume:268,162
Date:2024-07-10
Open:$14.59
Close:$14.86
High:$15.2391
Low:$14.33
Volume:251,857
Date:2024-07-09
Open:$15.19
Close:$14.74
High:$16.05
Low:$14.45
Volume:401,119
Date:2024-07-08
Open:$13.32
Close:$15.51
High:$17.0499
Low:$13.05
Volume:1,813,943
Date:2024-07-05
Open:$11.49
Close:$12.05
High:$12.14
Low:$11.13
Volume:163,275
Date:2024-07-04
Open:$11.38
Close:$11.54
High:$12.37
Low:$11.33
Volume:150,673
Date:2024-07-03
Open:$11.38
Close:$11.54
High:$12.37
Low:$11.33
Volume:150,673
Date:2024-07-02
Open:$10.77
Close:$11.41
High:$11.83
Low:$10.76
Volume:170,609
Date:2024-07-01
Open:$10.96
Close:$10.83
High:$11.44
Low:$10.52
Volume:168,515
Date:2024-06-28
Open:$11.11
Close:$11.19
High:$11.49
Low:$10.57
Volume:879,733
Date:2024-06-27
Open:$9.97
Close:$11.01
High:$11.34
Low:$9.91
Volume:142,622
Date:2024-06-26
Open:$9.85
Close:$9.97
High:$10.22
Low:$9.7
Volume:177,354
Date:2024-06-25
Open:$10.61
Close:$10.02
High:$10.61
Low:$9.81
Volume:193,453
Date:2024-06-24
Open:$10.51
Close:$10.58
High:$10.75
Low:$10.2
Volume:239,202
Date:2024-06-21
Open:$11.12
Close:$10.74
High:$11.57
Low:$10.39
Volume:232,692
Date:2024-06-20
Open:$11.29
Close:$11.11
High:$11.62
Low:$11.02
Volume:121,651
Date:2024-06-19
Open:$11.7
Close:$11.4
High:$11.7
Low:$11.23
Volume:102,841