Quantcast

Historical Stock Prices

PLSE 
$12.24
*  
0.26
2.17%
Get PLSE Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 12.03 12.58 12.03 12.24 94,863
01/17/2019 11.96 12.55 11.85 11.98 94,875
01/16/2019 11.75 12.4 11.6 12.07 36,913
01/15/2019 12.07 12.56 11.575 11.69 43,845
01/14/2019 12.28 12.85 11.8 11.99 32,777
01/11/2019 12.12 12.575 11.72 12.32 63,241
01/10/2019 12.47 12.7918 11.72 12.09 63,838
01/09/2019 12.98 13.2022 12.23 12.5 60,465
01/08/2019 13.57 14.04 12.721 12.83 161,036
01/07/2019 12.7 13.39 12.5989 13.22 132,591
01/04/2019 12.17 12.628 11.806 12.45 86,385
01/03/2019 12.36 12.3814 11.72 11.95 37,783
01/02/2019 11.37 12.67 11.164 12.46 59,801
12/31/2018 11.49 12 11.23 11.46 81,557
12/28/2018 12.1 12.1 11.22 11.39 96,506
12/27/2018 11.45 12.46 11.45 11.99 110,767
12/26/2018 10.88 12.03 10.84 11.55 111,906
12/24/2018 10 11.02 10 10.87 34,180
12/21/2018 9.94 10.02 9.52 10.01 182,413
12/20/2018 10.58 10.9 9.84 9.94 142,629
12/19/2018 11.35 11.38 10.4 10.62 148,834
12/18/2018 11.52 11.6 10.6212 11.3 163,697
12/17/2018 12.1 12.4399 11.21 11.39 97,978
12/14/2018 12.32 12.61 11.75 11.94 100,442
12/13/2018 12.57 12.57 12.05 12.43 40,506
12/12/2018 12.68 12.95 12 12.57 53,516
12/11/2018 12.52 13.04 12.25 12.61 57,103
12/10/2018 12.81 12.85 12.07 12.28 73,662
12/07/2018 12.8 13 12.68 12.9 48,817
12/06/2018 12.3 12.6 12.25 12.46 70,555
12/04/2018 12.8 12.8 12.3 12.39 78,918
12/03/2018 12.55 13.1 12.54 12.92 97,992
11/30/2018 12.25 12.75 12.06 12.54 62,822
11/29/2018 12.69 13 12.08 12.25 46,071
11/28/2018 12.39 13.275 12.36 12.75 50,403
11/27/2018 12.72 12.7231 12.175 12.37 55,290
11/26/2018 12.72 13.15 12.53 12.79 19,575
11/23/2018 12.74 12.91 12.5 12.705 14,547
11/21/2018 12.69 13.114 12.4 12.79 27,007
11/20/2018 13.27 13.27 12.65 12.71 15,848
11/19/2018 12.67 13.7 12.04 13.33 54,121
11/16/2018 12.93 12.95 12.64 12.64 27,967
11/15/2018 12.14 13.59 12.02 13.14 56,414
11/14/2018 13.21 13.6572 12.15 12.28 27,014
11/13/2018 13.05 13.4 12.43 13.18 38,827
11/12/2018 12.4 13.15 11.55 13.1 91,574
11/09/2018 13.71 14.11 12.35 12.51 94,637
11/08/2018 13.25 13.84 13.0903 13.75 47,699
11/07/2018 13.91 14 13 13.33 39,759
11/06/2018 13.24 14.4 13.24 13.98 57,207
11/05/2018 13.9 13.9 12.8641 13.3 47,809
11/02/2018 13.72 14.23 13.2195 13.85 60,158
11/01/2018 12.83 13.79 12.52 13.65 45,229
10/31/2018 10.5 12.845 10.5 12.81 77,878
10/30/2018 10.46 11.89 10.3113 11.8 77,994
10/29/2018 10.92 11.29 10.32 10.44 41,332
10/26/2018 10.38 11.8532 9.8 10.88 90,702
10/25/2018 9.05 10.83 8.875 10.68 84,652
10/24/2018 9.5 9.9837 8.95 9.08 66,645
10/23/2018 9.1 9.675 8.6 9.56 134,702
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
*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