Historical Data for Pulse Biosciences Inc (PLSE)

$ 6.98   0.11 (+1.60%) Volume: 85.05k 4:00 PM EDT 9-Apr-2020
After Hours:  $ 6.98 0.00 (0.00%) Volume: 48 4:42 PM EDT 9-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/09/20 6.90 7.10 6.65 6.98 85.05k 0.11 1.60% 6.98 584.94k 912
04/08/20 6.90 7.06 6.80 6.87 48.78k -0.02 -0.29% 6.87 336.09k 607
04/07/20 7.30 7.30 6.50 6.89 135.97k -0.36 -4.97% 6.89 939.81k 723
04/06/20 6.85 7.28 6.719 7.25 83.86k 0.69 10.52% 7.25 588.91k 1,051
04/03/20 6.39 6.92 6.01 6.56 70.38k 0.29 4.63% 6.56 460.47k 801
04/02/20 6.25 6.80 6.02 6.27 46.38k 0.04 0.64% 6.27 293.73k 703
04/01/20 7.00 7.16 6.06 6.23 80.64k -0.93 -12.99% 6.23 507.67k 1,066
03/31/20 6.74 7.39 6.6812 7.16 99.55k 0.42 6.23% 7.16 704.69k 801
03/30/20 6.83 6.95 6.345 6.74 41.52k 0.06 0.90% 6.74 274.82k 510
03/27/20 6.29 6.85 6.0401 6.68 72k 0.32 5.03% 6.68 474.25k 816
03/26/20 6.17 6.46 5.70 6.36 107.57k 0.23 3.75% 6.36 664.01k 956
03/25/20 6.32 6.54 6.07 6.13 71.17k -0.17 -2.70% 6.13 450.19k 568
03/24/20 6.15 6.3999 5.87 6.30 92.42k 0.53 9.19% 6.30 571.51k 846
03/23/20 6.01 6.34 5.59 5.77 64.99k -0.30 -4.94% 5.77 384.75k 752
03/20/20 6.56 6.6662 6.00 6.07 112.48k -0.22 -3.50% 6.07 703.28k 889
03/19/20 6.27 6.9393 6.0001 6.29 130.75k 0.02 0.32% 6.29 832.6k 1,193
03/18/20 6.58 7.53 6.00 6.27 156.88k -0.72 -10.30% 6.27 1.03m 1,793
03/17/20 5.4483 7.1276 5.24 6.99 204.37k 1.76 33.65% 6.99 1.29m 1,955
03/16/20 5.54 5.90 5.11 5.23 135.12k -0.54 -9.36% 5.23 721.43k 1,350
03/13/20 6.07 6.10 5.53 5.77 192.18k -0.31 -5.10% 5.77 1.1m 1,627
03/12/20 6.11 6.46 5.69 6.08 98.59k -0.28 -4.40% 6.08 597.69k 961
03/11/20 7.03 7.09 6.145 6.36 118.65k -0.75 -10.55% 6.36 759.39k 1,242
03/10/20 7.40 7.40 7.00 7.11 47.39k -0.10 -1.39% 7.11 334.39k 745