Quantcast

Pulse Biosciences, Inc Common Stock (DE) Historical Stock Prices

PLSE 
$9.27
*  
0.41
4.24%
Get PLSE Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading PLSE now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    PLSE Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

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.
16:00 9.83 10.17 9.1239 9.27 81,122
10/22/2018 9.83 10.17 9.1239 9.27 81,122
10/19/2018 10.39 11.0168 9.36 9.68 55,525
10/18/2018 10.71 10.99 10.2901 10.4 37,802
10/17/2018 11.31 11.31 10.72 10.81 25,593
10/16/2018 11.09 11.49 10.9918 11.43 77,459
10/15/2018 10.79 11.1801 10.604 11 65,825
10/12/2018 11.23 11.47 10.5427 10.71 82,136
10/11/2018 11.05 11.85 11.05 11.16 71,829
10/10/2018 12 12.75 11.1 11.72 224,999
10/09/2018 13.09 13.09 12.06 12.16 67,994
10/08/2018 12.93 12.98 12.75 12.84 50,836
10/05/2018 13.59 13.61 12.85 13.06 58,134
10/04/2018 14.22 14.48 13.5 13.6 38,877
10/03/2018 14.4 14.81 14.15 14.22 38,311
10/02/2018 14.15 14.7 14.15 14.34 32,352
10/01/2018 14.07 14.3 14.07 14.24 38,103
09/28/2018 14.15 14.2 13.89 14.19 46,205
09/27/2018 14.44 14.61 14.13 14.17 22,519
09/26/2018 14.22 14.6 14.22 14.46 48,777
09/25/2018 14.18 14.56 13.97 14 29,053
09/24/2018 13.92 14.34 13.81 14.16 48,236
09/21/2018 14.37 14.56 13.83 13.85 140,919
09/20/2018 14.38 14.6 13.94 14.37 43,988
09/19/2018 14.5 15 14.18 14.23 47,977
09/18/2018 14.76 14.93 14.29 14.43 113,086
09/17/2018 14.27 14.96 14.27 14.59 61,739
09/14/2018 13.76 14.58 13.76 14.15 58,107
09/13/2018 13.93 14.3716 13.6 13.69 50,670
09/12/2018 12.99 14.42 12.99 14.13 59,601
09/11/2018 13.14 13.34 12.94 13.01 35,228
09/10/2018 13.18 13.87 12.88 13.13 51,144
09/07/2018 13.75 14.03 13.02 13.13 77,562
09/06/2018 13.97 13.99 13.2898 13.74 19,495
09/05/2018 13.93 13.93 13.2 13.8 28,393
09/04/2018 14.44 14.61 13.88 14.04 24,657
08/31/2018 14.17 14.62 14.17 14.36 21,924
08/30/2018 14.16 14.69 14.15 14.31 58,421
08/29/2018 14.22 14.45 13.71 14.08 20,901
08/28/2018 13.67 14.14 13.4251 14.09 27,657
08/27/2018 13.87 14.03 13.5 13.62 31,591
08/24/2018 14.27 14.325 13.75 13.89 29,396
08/23/2018 14.4 14.575 14.12 14.21 30,467
08/22/2018 13.9 15 13.9 14.35 30,763
08/21/2018 13.48 14.08 13.4527 13.84 21,640
08/20/2018 14.81 14.81 13.4181 13.45 47,774
08/17/2018 15.33 15.45 14.84 14.95 51,645
08/16/2018 14.68 15.58 14.68 15.17 49,562
08/15/2018 14.32 14.695 14.05 14.54 28,866
08/14/2018 15.03 15.03 14.3801 14.54 23,538
08/13/2018 15 15.025 14.81 14.9 30,230
08/10/2018 14.8 15.4024 14.705 15.03 71,827
08/09/2018 14.47 14.84 14.37 14.82 12,042
08/08/2018 13.53 14.98 13.53 14.65 83,662
08/07/2018 13.24 13.61 13.24 13.47 16,152
08/06/2018 12.85 13.33 12.85 13.24 33,314
08/03/2018 13.15 13.219 12.75 12.83 43,383
08/02/2018 13.45 13.505 12.6602 13.1 92,949
08/01/2018 13.36 13.99 13.36 13.63 36,612
07/31/2018 13.84 13.91 12.51 13.36 202,265
07/30/2018 14.03 14.3031 13.6127 13.75 95,365
07/27/2018 14.18 14.236 13.8 14.07 45,671
07/26/2018 13.78 14.28 13.5762 14.16 27,738
07/25/2018 14 14.33 13.68 13.84 42,574
07/24/2018 13.95 14.18 13.7653 14.07 34,862
07/23/2018 14.13 14.35 13.8149 13.86 42,773
*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?

Smart Portfolio