Quantcast

Pulse Biosciences, Inc Common Stock Historical Stock Prices

PLSE 
$15.12
*  
0.07
0.46%
Get PLSE Alerts
*Delayed - data as of May 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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-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 15.30 15.74 14.82 15.12 70,549
05/22/2018 15.3 15.74 14.82 15.12 70,549
05/21/2018 15.29 15.7247 14.82 15.19 123,054
05/18/2018 15.94 16.219 15.14 15.22 115,154
05/17/2018 16.88 17.37 15.65 15.95 166,360
05/16/2018 16 17.2727 15.95 16.8 188,800
05/15/2018 14.47 15.59 14.47 15.45 117,179
05/14/2018 15.24 15.541 14.11 14.64 164,097
05/11/2018 16.4 16.4 14.691 15.19 210,875
05/10/2018 17.01 17.629 16.05 16.24 212,219
05/09/2018 18.97 18.97 16.23 17.3 315,287
05/08/2018 20.3 22.2 19.27 19.98 418,426
05/07/2018 19.04 21.25 19 20.28 236,692
05/04/2018 18.09 19.1 18.09 19.01 107,760
05/03/2018 18.44 18.639 18.07 18.21 69,884
05/02/2018 17.89 18.84 17.88 18.55 81,387
05/01/2018 17.49 18.1048 16.75 17.95 52,153
04/30/2018 17.65 18.33 17.57 17.59 152,285
04/27/2018 17.38 17.69 17.0441 17.64 80,619
04/26/2018 15.52 17.32 15.52 17.32 161,123
04/25/2018 17.11 17.1556 15.4 15.71 257,010
04/24/2018 17.7 18.02 16 17.33 327,456
04/23/2018 18.51 18.51 17.07 17.7 149,128
04/20/2018 18.78 19.09 18 18.38 133,004
04/19/2018 19.51 19.76 18.52 18.91 84,459
04/18/2018 19.15 19.63 18.8 19.57 107,040
04/17/2018 19.35 19.58 18.83 19.2 69,694
04/16/2018 20.3 20.3 18.07 19.35 330,298
04/13/2018 22.5 22.5 19.6346 20.1 1,589,182
04/12/2018 17.71 18.24 17.54 18.18 73,316
04/11/2018 17.91 18.65 17.315 17.59 113,099
04/10/2018 16.99 19.22 16.73 18.2 93,407
04/09/2018 17.94 19.35 16.5438 16.68 123,235
04/06/2018 18.93 18.93 17.5 17.79 207,813
04/05/2018 15.64 19.66 15.32 19.15 500,098
04/04/2018 14.47 15.57 14.0501 15.52 102,402
04/03/2018 14.13 15 13.92 14.74 79,416
04/02/2018 13.51 14.4468 13.365 14.04 221,171
03/29/2018 12.8 13.57 12.8 13.53 89,531
03/28/2018 13.25 13.8935 12.6211 12.67 86,507
03/27/2018 13.62 13.9214 13.03 13.12 90,522
03/26/2018 13.16 13.61 12.53 13.52 147,955
03/23/2018 14.19 14.19 12.91 13.03 187,953
03/22/2018 14.63 14.63 13.91 14.16 107,701
03/21/2018 15.01 15.27 14.51 14.77 95,465
03/20/2018 14.64 15.205 14.27 15.03 149,744
03/19/2018 15.5 16.22 13.8 14.52 387,324
03/16/2018 14.35 15.77 14.097 15.13 880,570
03/15/2018 16.34 16.38 14.45 14.51 422,210
03/14/2018 16.74 16.78 15.82 16.31 133,426
03/13/2018 16.7 17.01 16.215 16.69 194,890
03/12/2018 17.45 17.93 16 16.63 326,385
03/09/2018 17.6 18.46 17.0553 17.36 134,003
03/08/2018 17.88 18.27 17.4316 17.51 36,348
03/07/2018 17.54 17.9 17.33 17.74 28,937
03/06/2018 17.61 18.25 17.3 17.55 39,768
03/05/2018 17.99 18.43 17.56 17.81 61,392
03/02/2018 17.98 18.25 17.41 17.76 80,017
03/01/2018 18.4 19.1399 17.69 18.08 101,638
02/28/2018 18.71 19.6 18.42 18.5 108,789
02/27/2018 18.44 19.2 18.44 18.59 56,473
02/26/2018 18.65 19.08 18.3 18.49 38,875
02/23/2018 18.41 18.8278 18.29 18.5 41,236
02/22/2018 18.65 18.91 18.19 18.25 17,776
*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