Historical Stock Prices

PLSE 
$6.11
*  
0.04
0.65%
Get PLSE Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading PLSE now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 6.12 6.2047 6 6.11 8,096
12/01/2016 6.18 6.18 6.11 6.15 14,217
11/30/2016 6.33 6.33 6.13 6.13 32,448
11/29/2016 6.35 6.38 6.2812 6.3 16,181
11/28/2016 6.3 6.39 6.2117 6.35 38,461
11/25/2016 5.95 6.3 5.9 6.3 26,693
11/23/2016 5.881 5.9 5.88 5.9 3,526
11/22/2016 5.94 5.96 5.8505 5.9 11,496
11/21/2016 5.9941 5.9941 5.875 5.91 31,410
11/18/2016 5.97 5.97 5.97 5.97 159
11/17/2016 5.901 6.1 5.9 5.98 4,448
11/16/2016 6.03 6.03 5.748 5.9499 23,440
11/15/2016 6 6.08 5.99 6.01 52,444
11/14/2016 6.06 6.06 5.64 5.93 53,316
11/11/2016 6.0999 6.1 6 6.01 11,767
11/10/2016 6.08 6.1 5.8263 5.9111 10,494
11/09/2016 5.8 6 5.521 5.8611 12,562
11/08/2016 5.83 5.85 5.69 5.79 27,291
11/07/2016 5.84 5.85 5.77 5.84 37,680
11/04/2016 5.952 5.99 5.8 5.8 13,335
11/03/2016 5.86 5.93 5.77 5.92 24,997
11/02/2016 5.89 6.08 5.81 5.83 3,965
11/01/2016 6.13 6.13 5.82 5.82 1,059
10/31/2016 6.174 6.27 6 6.12 3,443
10/28/2016 5.89 6.289 5.89 6.1 5,257
10/27/2016 5.84 5.95 5.84 5.95 17,158
10/26/2016 5.92 5.9522 5.82 5.8301 7,189
10/25/2016 5.81 5.99 5.77 5.99 54,494
10/24/2016 5.81 5.84 5.725 5.8325 23,328
10/21/2016 5.77 5.85 5.725 5.81 32,822
10/20/2016 5.55 5.81 5.5 5.81 41,308
10/19/2016 5.76 5.89 5.6 5.6 30,854
10/18/2016 5.65 5.8 5.65 5.759 5,217
10/17/2016 5.75 5.75 5.656 5.7 3,837
10/14/2016 5.68 5.68 5.65 5.65 13,934
10/13/2016 6.3 6.3 5.48 5.62 26,806
10/12/2016 6.25 6.2972 6.1132 6.28 4,349
10/11/2016 6.25 6.25 6.11 6.22 1,981
10/10/2016 6.3 6.3 6.2 6.248 1,487
10/07/2016 6.202 6.3 6.202 6.3 7,345
10/06/2016 6.27 6.31 6.2552 6.29 16,447
10/05/2016 6.31 6.45 6.26 6.26 23,351
10/04/2016 6.46 6.46 6.29 6.31 31,930
10/03/2016 6.37 6.37 6.2217 6.3 32,573
09/30/2016 6.35 6.41 6.27 6.29 29,472
09/29/2016 6.31 6.3891 6.25 6.31 9,583
09/28/2016 6.33 6.42 6.2 6.31 24,674
09/27/2016 6.39 6.45 6.16 6.32 31,711
09/26/2016 6.28 6.43 6.28 6.41 16,509
09/23/2016 6.3 6.35 6.2775 6.3 17,413
09/22/2016 6.3 6.45 6.25 6.3 43,165
09/21/2016 6.4 6.4 6.25 6.3 107,010
09/20/2016 6.23 6.77 6.23 6.4 56,040
09/19/2016 5.8 6.32 5.679 6.234 19,865
09/16/2016 6.4 6.43 5.79 5.79 110,287
09/15/2016 6.12 6.43 6.0501 6.38 43,108
09/14/2016 6.4 6.42 6.25 6.4 58,636
09/13/2016 6.25 6.5299 6.25 6.43 59,534
09/12/2016 6.05 6.25 5.77 6.24 114,119
09/09/2016 5.6 6 5.47 6 58,814
09/08/2016 5.7 5.95 5.31 5.6 98,443
09/07/2016 5.5 5.71 5.36 5.71 115,329
09/06/2016 5 5.55 4.982 5.4501 73,221
09/02/2016 4.97 5 4.87 5 22,152
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?