Quantcast

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

PLSE 
$14.37
*  
0.14
0.98%
Get PLSE Alerts
*Delayed - data as of Sep. 20, 2018  -  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 20-JUN-2018 TO 20-SEP-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 14.38 14.60 13.94 14.37 43,988
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
07/20/2018 13.93 14.32 13.59 14.22 47,494
07/19/2018 13.72 14.37 13.72 13.96 47,509
07/18/2018 13.79 13.96 13.5137 13.76 48,220
07/17/2018 14.49 14.5 13.65 13.72 114,599
07/16/2018 14.74 14.82 14.23 14.42 40,488
07/13/2018 15.27 15.47 14.74 14.81 24,845
07/12/2018 14.74 15.58 14.39 15.42 65,113
07/11/2018 14.24 14.93 14.1 14.75 83,400
07/10/2018 15.05 15.05 14.02 14.23 110,782
07/09/2018 15.45 15.595 14.896 14.99 71,886
07/06/2018 15.5 16.15 15.1591 15.4 38,725
07/05/2018 16.4 16.6 15.26 15.5 79,700
07/03/2018 16.07 16.5 15.658 16.45 56,514
07/02/2018 14.91 16.105 14.7998 15.99 41,597
06/29/2018 15 15.19 14.31 15.14 83,319
06/28/2018 15.14 15.36 14.9 14.97 65,914
06/27/2018 15.41 15.41 14.67 15.16 50,025
06/26/2018 15.45 15.72 15.21 15.41 43,544
06/25/2018 16.52 16.52 14.75 15.38 124,833
06/22/2018 16.5 16.57 15.74 16.52 222,990
06/21/2018 16.65 16.95 16.27 16.37 31,918
06/20/2018 16.63 17.24 16.48 16.7 72,257
*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