NasdaqCM - Nasdaq Real Time Price USD

Pulse Biosciences, Inc. (PLSE)

6.66 -0.20 (-2.92%)
As of 11:31 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 6.69 6.76 6.59 6.66 6.66 29,855
Apr 24, 2024 6.92 6.93 6.67 6.86 6.86 129,200
Apr 23, 2024 6.86 7.05 6.81 6.86 6.86 124,400
Apr 22, 2024 7.30 7.30 6.73 6.85 6.85 94,100
Apr 19, 2024 7.26 7.59 6.81 7.19 7.19 180,900
Apr 18, 2024 7.39 7.53 7.28 7.36 7.36 147,900
Apr 17, 2024 7.87 7.87 7.38 7.47 7.47 149,700
Apr 16, 2024 7.75 7.86 7.45 7.78 7.78 113,600
Apr 15, 2024 7.27 8.23 7.24 7.82 7.82 328,400
Apr 12, 2024 7.15 7.31 6.97 7.22 7.22 134,000
Apr 11, 2024 7.42 7.60 6.94 7.26 7.26 234,000
Apr 10, 2024 7.24 7.62 7.11 7.41 7.41 137,700
Apr 9, 2024 7.52 7.71 7.47 7.53 7.53 120,200
Apr 8, 2024 7.71 7.74 7.40 7.52 7.52 172,400
Apr 5, 2024 7.58 7.78 7.50 7.57 7.57 125,800
Apr 4, 2024 8.10 8.34 7.55 7.61 7.61 255,300
Apr 3, 2024 7.48 7.98 7.38 7.94 7.94 241,700
Apr 2, 2024 7.75 7.75 7.14 7.69 7.69 375,400
Apr 1, 2024 7.70 8.05 6.69 7.99 7.99 404,200
Mar 28, 2024 8.75 9.09 8.57 8.71 8.71 310,500
Mar 27, 2024 8.28 8.45 7.93 8.40 8.40 152,700
Mar 26, 2024 8.57 8.72 8.22 8.25 8.25 113,800
Mar 25, 2024 8.86 9.00 8.34 8.54 8.54 125,900
Mar 22, 2024 9.35 9.35 8.88 8.96 8.96 132,600
Mar 21, 2024 9.43 9.68 9.27 9.43 9.43 96,100
Mar 20, 2024 9.25 9.57 9.00 9.44 9.44 105,500
Mar 19, 2024 9.61 9.72 9.00 9.32 9.32 159,800
Mar 18, 2024 10.30 10.35 9.77 9.80 9.80 68,700
Mar 15, 2024 10.14 10.46 10.07 10.31 10.31 252,200
Mar 14, 2024 10.85 10.93 10.18 10.24 10.24 117,900
Mar 13, 2024 10.85 11.11 10.45 10.74 10.74 105,900
Mar 12, 2024 10.36 10.98 10.01 10.86 10.86 166,300
Mar 11, 2024 10.02 11.64 9.76 10.68 10.68 306,200
Mar 8, 2024 9.60 9.75 9.28 9.64 9.64 164,300
Mar 7, 2024 9.32 9.74 9.02 9.45 9.45 52,200
Mar 6, 2024 9.47 9.85 9.23 9.31 9.31 117,700
Mar 5, 2024 9.81 9.81 8.77 9.17 9.17 272,500
Mar 4, 2024 10.27 10.56 9.31 9.66 9.66 228,200
Mar 1, 2024 10.07 10.29 9.81 10.27 10.27 90,800
Feb 29, 2024 10.35 10.63 9.81 9.88 9.88 127,000
Feb 28, 2024 10.96 10.96 9.88 10.16 10.16 133,000
Feb 27, 2024 9.87 11.06 9.80 10.88 10.88 304,100
Feb 26, 2024 8.95 9.99 8.89 9.93 9.93 134,600
Feb 23, 2024 9.46 9.56 9.06 9.12 9.12 135,400
Feb 22, 2024 9.35 9.74 9.32 9.45 9.45 137,600
Feb 21, 2024 8.94 9.48 8.83 9.35 9.35 114,700
Feb 20, 2024 9.25 9.37 8.67 9.13 9.13 152,600
Feb 16, 2024 9.07 9.35 8.95 9.18 9.18 110,600
Feb 15, 2024 8.72 9.30 8.49 9.20 9.20 173,200
Feb 14, 2024 7.92 8.90 7.78 8.78 8.78 214,900
Feb 13, 2024 8.25 8.25 7.77 7.80 7.80 132,200
Feb 12, 2024 8.40 8.68 8.16 8.39 8.39 111,800
Feb 9, 2024 8.61 9.03 8.34 8.38 8.38 214,200
Feb 8, 2024 8.26 8.61 8.26 8.52 8.52 140,700
Feb 7, 2024 8.68 8.68 8.37 8.60 8.60 92,500
Feb 6, 2024 8.67 8.93 8.32 8.70 8.70 145,800
Feb 5, 2024 9.13 9.13 8.32 8.72 8.72 188,600
Feb 2, 2024 8.95 9.69 8.84 9.13 9.13 141,600
Feb 1, 2024 8.94 9.12 8.71 8.98 8.98 141,300
Jan 31, 2024 9.10 9.50 8.84 8.88 8.88 122,800
Jan 30, 2024 9.18 9.26 8.83 9.08 9.08 103,600
Jan 29, 2024 8.50 9.34 8.37 9.28 9.28 142,400
Jan 26, 2024 8.33 9.02 8.23 8.52 8.52 160,000
Jan 25, 2024 8.73 9.04 8.20 8.44 8.44 225,500
Jan 24, 2024 10.02 10.08 8.62 8.70 8.70 417,800
Jan 23, 2024 9.46 10.23 9.39 9.88 9.88 278,400
Jan 22, 2024 8.24 9.40 8.24 9.37 9.37 204,000
Jan 19, 2024 8.54 8.54 8.19 8.28 8.28 189,000
Jan 18, 2024 8.28 8.58 8.12 8.49 8.49 249,000
Jan 17, 2024 8.03 8.32 7.79 8.30 8.30 154,600
Jan 16, 2024 7.91 8.29 7.79 8.23 8.23 201,700
Jan 12, 2024 8.22 8.37 7.91 8.03 8.03 154,100
Jan 11, 2024 8.37 8.39 7.83 8.13 8.13 224,600
Jan 10, 2024 8.48 8.61 8.12 8.44 8.44 253,200
Jan 9, 2024 8.90 9.10 8.59 8.65 8.65 221,800
Jan 8, 2024 9.01 9.24 8.78 9.12 9.12 286,800
Jan 5, 2024 8.92 9.44 8.81 9.03 9.03 235,900
Jan 4, 2024 10.00 10.03 9.20 9.25 9.25 296,200
Jan 3, 2024 11.06 11.06 10.03 10.09 10.09 206,000
Jan 2, 2024 12.02 12.22 10.86 11.02 11.02 385,300
Dec 29, 2023 12.79 12.96 12.01 12.24 12.24 316,300
Dec 28, 2023 12.91 13.02 12.26 12.60 12.60 405,800
Dec 27, 2023 12.61 13.35 12.42 12.84 12.84 231,600
Dec 26, 2023 12.60 12.94 11.98 12.62 12.62 435,400
Dec 22, 2023 12.23 13.62 12.07 12.66 12.66 350,200
Dec 21, 2023 11.98 12.36 11.60 12.07 12.07 299,500
Dec 20, 2023 12.32 13.00 11.39 11.50 11.50 669,600
Dec 19, 2023 9.78 13.06 9.78 12.38 12.38 1,385,900
Dec 18, 2023 9.84 10.13 9.50 9.75 9.75 197,300
Dec 15, 2023 9.68 10.07 9.43 9.84 9.84 353,100
Dec 14, 2023 10.37 10.48 9.20 9.45 9.45 404,400
Dec 13, 2023 9.62 10.40 9.48 10.09 10.09 367,800
Dec 12, 2023 9.11 9.66 8.83 9.39 9.39 264,800
Dec 11, 2023 9.75 9.75 9.03 9.18 9.18 412,900
Dec 8, 2023 9.59 9.82 9.24 9.48 9.48 419,600
Dec 7, 2023 9.00 9.48 8.67 9.32 9.32 305,600
Dec 6, 2023 9.40 9.51 8.61 9.01 9.01 463,000
Dec 5, 2023 10.27 10.50 9.22 9.40 9.40 452,700
Dec 4, 2023 9.30 11.08 9.30 10.27 10.27 618,400
Dec 1, 2023 9.48 9.57 8.89 9.16 9.16 344,000
Nov 30, 2023 9.23 9.55 8.80 9.03 9.03 478,400
Nov 29, 2023 8.65 10.21 8.57 9.24 9.24 634,000
Nov 28, 2023 9.04 9.70 8.60 8.74 8.74 597,400
Nov 27, 2023 7.11 9.00 7.11 8.84 8.84 453,200
Nov 24, 2023 6.67 7.36 6.63 7.27 7.27 159,400
Nov 22, 2023 6.51 6.89 6.51 6.69 6.69 99,300
Nov 21, 2023 6.33 7.41 6.32 6.61 6.61 338,500
Nov 20, 2023 6.16 6.67 6.01 6.26 6.26 163,400
Nov 17, 2023 6.34 6.43 5.97 6.12 6.12 197,200
Nov 16, 2023 6.14 6.58 5.97 6.24 6.24 290,200
Nov 15, 2023 5.88 6.48 5.80 6.38 6.38 315,900
Nov 14, 2023 5.50 6.00 5.22 5.82 5.82 166,600
Nov 13, 2023 5.35 5.85 5.28 5.41 5.41 184,600
Nov 10, 2023 4.62 5.19 4.57 5.16 5.16 116,000
Nov 9, 2023 5.06 5.19 4.58 4.63 4.63 109,100
Nov 8, 2023 5.36 5.38 4.73 5.09 5.09 189,800
Nov 7, 2023 5.21 5.55 5.02 5.31 5.31 121,000
Nov 6, 2023 4.96 5.58 4.94 5.19 5.19 299,300
Nov 3, 2023 4.47 5.02 4.36 4.92 4.92 232,700
Nov 2, 2023 4.39 4.67 4.35 4.49 4.49 100,000
Nov 1, 2023 4.51 4.64 4.24 4.38 4.38 167,400
Oct 31, 2023 4.48 4.56 4.29 4.52 4.52 122,200
Oct 30, 2023 4.22 4.69 4.22 4.41 4.41 100,600
Oct 27, 2023 3.93 4.19 3.82 4.17 4.17 93,500
Oct 26, 2023 4.01 4.01 3.78 3.85 3.85 109,100
Oct 25, 2023 4.09 4.12 3.96 3.99 3.99 67,100
Oct 24, 2023 3.94 4.10 3.93 4.07 4.07 54,600
Oct 23, 2023 3.98 4.17 3.93 3.96 3.96 62,100
Oct 20, 2023 3.98 4.27 3.98 4.03 4.03 124,000
Oct 19, 2023 4.15 4.19 3.97 3.97 3.97 78,400
Oct 18, 2023 4.49 4.49 4.09 4.13 4.13 79,600
Oct 17, 2023 4.29 4.63 4.26 4.42 4.42 87,900
Oct 16, 2023 4.12 4.32 4.09 4.24 4.24 67,000
Oct 13, 2023 4.06 4.18 4.01 4.06 4.06 64,300
Oct 12, 2023 4.30 4.37 4.05 4.06 4.06 39,600
Oct 11, 2023 4.55 4.55 4.09 4.30 4.30 136,700
Oct 10, 2023 4.18 4.70 4.15 4.46 4.46 106,400
Oct 9, 2023 4.25 4.31 4.03 4.12 4.12 114,000
Oct 6, 2023 4.17 4.44 4.13 4.33 4.33 73,500
Oct 5, 2023 3.91 4.23 3.88 4.16 4.16 174,700
Oct 4, 2023 4.01 4.23 3.84 3.89 3.89 137,200
Oct 3, 2023 4.02 4.09 3.85 3.97 3.97 151,500
Oct 2, 2023 4.04 4.11 3.89 4.05 4.05 142,700
Sep 29, 2023 4.42 4.47 3.89 4.03 4.03 206,500
Sep 28, 2023 4.14 4.42 4.07 4.36 4.36 182,300
Sep 27, 2023 4.18 4.35 4.00 4.14 4.14 124,100
Sep 26, 2023 4.13 4.34 4.03 4.17 4.17 135,800
Sep 25, 2023 4.25 4.45 4.05 4.08 4.08 87,600
Sep 22, 2023 4.08 4.38 4.08 4.25 4.25 91,600
Sep 21, 2023 4.20 4.36 4.08 4.12 4.12 88,100
Sep 20, 2023 4.46 4.49 4.25 4.27 4.27 76,300
Sep 19, 2023 4.42 4.48 4.29 4.42 4.42 139,800
Sep 18, 2023 4.70 4.70 4.34 4.39 4.39 226,900
Sep 15, 2023 4.57 4.77 4.48 4.68 4.68 260,100
Sep 14, 2023 4.50 4.63 4.25 4.56 4.56 167,800
Sep 13, 2023 4.59 4.68 4.47 4.56 4.56 132,200
Sep 12, 2023 4.65 4.82 4.51 4.59 4.59 106,800
Sep 11, 2023 4.68 4.76 4.57 4.64 4.64 121,500
Sep 8, 2023 4.76 4.82 4.62 4.69 4.69 68,700
Sep 7, 2023 4.79 4.79 4.58 4.74 4.74 113,200
Sep 6, 2023 4.89 4.96 4.66 4.83 4.83 170,100
Sep 5, 2023 4.61 4.99 4.53 4.89 4.89 228,100
Sep 1, 2023 4.60 4.77 4.40 4.66 4.66 191,700
Aug 31, 2023 4.67 4.82 4.62 4.71 4.71 249,000
Aug 30, 2023 5.02 5.09 4.56 4.69 4.69 509,400
Aug 29, 2023 5.72 5.72 4.36 5.39 5.39 1,437,100
Aug 28, 2023 7.08 7.28 5.63 5.68 5.68 695,700
Aug 25, 2023 6.96 7.23 6.79 7.07 7.07 135,900
Aug 24, 2023 7.02 7.40 6.75 6.92 6.92 480,500
Aug 23, 2023 7.71 7.88 7.27 7.60 7.60 207,300
Aug 22, 2023 7.70 8.47 7.39 7.41 7.41 494,900
Aug 21, 2023 8.43 8.47 7.63 7.78 7.78 400,100
Aug 18, 2023 7.89 8.62 7.76 8.38 8.38 197,100
Aug 17, 2023 8.00 8.24 7.57 7.94 7.94 99,300
Aug 16, 2023 7.92 8.05 7.69 7.90 7.90 117,400
Aug 15, 2023 7.69 8.38 7.68 7.92 7.92 196,700
Aug 14, 2023 7.12 7.83 6.84 7.73 7.73 199,100
Aug 11, 2023 7.70 7.70 7.09 7.22 7.22 238,400
Aug 10, 2023 7.31 7.45 6.73 6.84 6.84 175,900
Aug 9, 2023 7.25 7.38 7.06 7.25 7.25 96,400
Aug 8, 2023 7.20 7.48 7.12 7.29 7.29 57,400
Aug 7, 2023 7.29 7.41 6.97 7.13 7.13 89,400
Aug 4, 2023 7.35 7.56 7.19 7.40 7.40 63,200
Aug 3, 2023 7.16 7.74 7.04 7.34 7.34 73,300
Aug 2, 2023 7.25 7.85 7.14 7.24 7.24 126,100
Aug 1, 2023 7.76 8.21 7.26 7.35 7.35 127,700
Jul 31, 2023 8.70 8.70 7.66 7.90 7.90 216,900
Jul 28, 2023 7.08 8.80 7.08 8.73 8.73 447,400
Jul 27, 2023 7.15 7.27 6.86 6.95 6.95 107,400
Jul 26, 2023 6.69 7.20 6.65 7.10 7.10 104,700
Jul 25, 2023 6.40 6.68 6.30 6.62 6.62 50,900
Jul 24, 2023 6.63 6.80 6.26 6.34 6.34 68,900
Jul 21, 2023 6.64 7.08 6.59 6.65 6.65 86,900
Jul 20, 2023 6.64 6.75 6.40 6.59 6.59 69,000
Jul 19, 2023 7.09 7.12 6.62 6.72 6.72 63,300
Jul 18, 2023 7.12 7.32 6.94 7.09 7.09 82,700
Jul 17, 2023 7.00 7.20 6.92 7.12 7.12 60,800
Jul 14, 2023 7.22 7.22 6.80 7.00 7.00 89,900
Jul 13, 2023 7.14 7.46 7.07 7.19 7.19 92,000
Jul 12, 2023 7.13 7.18 6.81 7.08 7.08 69,300
Jul 11, 2023 7.39 7.39 7.02 7.23 7.23 65,300
Jul 10, 2023 6.79 7.41 6.78 7.35 7.35 144,800
Jul 7, 2023 6.50 6.75 6.46 6.67 6.67 67,800
Jul 6, 2023 6.54 6.62 6.25 6.50 6.50 82,600
Jul 5, 2023 6.53 7.11 6.41 6.72 6.72 89,200
Jul 3, 2023 7.22 7.29 6.54 6.65 6.65 61,100
Jun 30, 2023 6.91 7.44 6.78 7.19 7.19 134,000
Jun 29, 2023 6.65 7.06 6.64 6.78 6.78 69,200
Jun 28, 2023 6.24 6.62 6.20 6.59 6.59 54,300
Jun 27, 2023 6.21 6.67 6.00 6.33 6.33 68,900
Jun 26, 2023 6.36 6.54 5.99 6.20 6.20 111,800
Jun 23, 2023 6.64 7.12 6.24 6.40 6.40 1,964,600
Jun 22, 2023 6.15 6.73 6.04 6.64 6.64 117,700
Jun 21, 2023 6.02 6.46 5.93 6.07 6.07 194,200
Jun 20, 2023 6.37 6.47 6.08 6.08 6.08 202,300
Jun 16, 2023 6.55 6.94 6.25 6.27 6.27 153,800
Jun 15, 2023 6.71 7.18 6.51 6.51 6.51 176,200
Jun 14, 2023 6.73 7.41 6.58 6.58 6.58 185,200
Jun 13, 2023 7.11 7.32 6.35 6.73 6.73 111,600
Jun 12, 2023 6.94 7.42 6.83 7.07 7.07 80,700
Jun 9, 2023 6.96 7.35 6.75 6.97 6.97 103,800
Jun 8, 2023 6.24 7.55 6.24 6.85 6.85 184,500
Jun 7, 2023 6.13 6.79 6.13 6.43 6.43 80,700
Jun 6, 2023 6.09 6.50 6.03 6.13 6.13 53,300
Jun 5, 2023 6.30 6.49 6.06 6.17 6.17 94,200
Jun 2, 2023 6.34 6.79 5.99 6.40 6.40 77,900
Jun 1, 2023 6.25 6.92 6.23 6.36 6.36 96,600
May 31, 2023 6.01 6.58 5.91 6.20 6.20 74,100
May 30, 2023 6.12 6.27 5.86 5.97 5.97 70,500
May 26, 2023 5.91 6.16 5.90 6.12 6.12 60,900
May 25, 2023 5.97 6.41 5.95 5.95 5.95 101,800
May 24, 2023 6.11 6.50 5.80 5.90 5.90 58,000
May 23, 2023 6.16 6.76 6.10 6.28 6.28 84,200
May 22, 2023 6.70 7.00 6.22 6.26 6.26 161,200
May 19, 2023 7.25 7.25 6.30 6.80 6.80 155,600
May 18, 2023 7.57 7.84 7.21 7.24 7.24 116,700
May 17, 2023 7.81 8.15 7.64 7.68 7.68 106,000
May 16, 2023 8.12 8.24 7.55 7.92 7.92 101,200
May 15, 2023 8.26 9.00 7.76 8.01 8.01 154,300
May 12, 2023 7.61 8.50 7.23 8.09 8.09 154,400
May 11, 2023 8.57 9.69 7.50 7.61 7.61 226,900
May 10, 2023 8.40 8.40 7.50 8.30 8.30 119,700
May 9, 2023 8.10 8.50 7.87 8.04 8.04 67,600
May 8, 2023 7.47 8.46 7.21 8.02 8.02 97,400
May 5, 2023 8.75 8.93 7.51 7.53 7.53 199,400
May 4, 2023 8.38 9.36 8.00 8.64 8.64 222,900
May 3, 2023 7.29 8.88 7.17 8.51 8.51 350,200
May 2, 2023 6.93 7.33 6.55 7.14 7.14 115,200
May 1, 2023 7.09 7.46 6.70 6.81 6.81 225,900
Apr 28, 2023 5.83 7.17 5.81 6.44 6.44 262,900
Apr 27, 2023 5.76 5.94 5.76 5.91 5.91 46,900
Apr 26, 2023 5.87 5.99 5.66 5.83 5.83 73,500
Apr 25, 2023 5.73 5.85 5.67 5.85 5.85 86,200

Related Tickers

KRMD KORU Medical Systems, Inc.
2.1750
-1.12%
 
MLSS Milestone Scientific Inc.
0.5700
+1.87%
 
MMSI Merit Medical Systems, Inc.
73.34
-0.93%
 
NYXH Nyxoah S.A.
9.94
-7.10%
 
LMAT LeMaitre Vascular, Inc.
62.62
-2.20%
 
ICUI ICU Medical, Inc.
93.75
-3.07%
 
SRT3.DE Sartorius Aktiengesellschaft
281.30
-3.99%
 
OSUR OraSure Technologies, Inc.
5.34
-2.91%
 
ANGO AngioDynamics, Inc.
5.75
-2.13%
 
BLFS BioLife Solutions, Inc.
16.48
-4.16%