NASDAQ:PLSE
Pulse Biosciences Inc Stock Price (Quote)
$7.82
-0.230 (-2.86%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.60 | $8.42 | Friday, 3rd May 2024 PLSE stock ended at $7.82. This is 2.86% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.47% from a day low at $7.73 to a day high of $8.23. |
| 90 days | $6.60 | $11.64 | |
| 52 weeks | $3.78 | $13.62 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $8.09 | $8.23 | $7.73 | $7.82 | 168 865 |
| May 02, 2024 | $7.71 | $8.42 | $7.52 | $8.05 | 177 626 |
| May 01, 2024 | $7.35 | $7.81 | $7.19 | $7.60 | 128 743 |
| Apr 30, 2024 | $7.11 | $7.77 | $7.07 | $7.37 | 188 945 |
| Apr 29, 2024 | $7.23 | $7.69 | $7.15 | $7.25 | 161 057 |
| Apr 26, 2024 | $6.71 | $7.21 | $6.65 | $7.19 | 70 482 |
| Apr 25, 2024 | $6.69 | $6.76 | $6.60 | $6.69 | 113 611 |
| Apr 24, 2024 | $6.92 | $6.94 | $6.68 | $6.86 | 127 198 |
| Apr 23, 2024 | $6.86 | $7.04 | $6.81 | $6.86 | 124 048 |
| Apr 22, 2024 | $7.30 | $7.30 | $6.73 | $6.85 | 93 268 |
| Apr 19, 2024 | $7.26 | $7.59 | $6.81 | $7.19 | 178 647 |
| Apr 18, 2024 | $7.39 | $7.53 | $7.28 | $7.36 | 145 217 |
| Apr 17, 2024 | $7.87 | $7.87 | $7.38 | $7.47 | 149 074 |
| Apr 16, 2024 | $7.75 | $7.86 | $7.45 | $7.78 | 113 173 |
| Apr 15, 2024 | $7.27 | $8.23 | $7.24 | $7.82 | 327 433 |
| Apr 12, 2024 | $7.15 | $7.31 | $6.97 | $7.22 | 133 570 |
| Apr 11, 2024 | $7.42 | $7.60 | $6.94 | $7.26 | 230 786 |
| Apr 10, 2024 | $7.24 | $7.62 | $7.11 | $7.41 | 136 535 |
| Apr 09, 2024 | $7.52 | $7.71 | $7.47 | $7.53 | 120 078 |
| Apr 08, 2024 | $7.71 | $7.74 | $7.40 | $7.52 | 172 069 |
| Apr 05, 2024 | $7.58 | $7.78 | $7.50 | $7.57 | 124 860 |
| Apr 04, 2024 | $8.10 | $8.34 | $7.55 | $7.61 | 253 077 |
| Apr 03, 2024 | $7.48 | $7.98 | $7.38 | $7.94 | 241 613 |
| Apr 02, 2024 | $7.75 | $7.75 | $7.14 | $7.69 | 375 380 |
| Apr 01, 2024 | $7.70 | $7.99 | $6.69 | $7.99 | 404 122 |
