Historical Data for Pulse Biosciences Inc (PLSE)

$ 10.59   -0.54 (-4.85%) Volume: 83.95k 4:00 PM EDT 10-Aug-2020
After Hours:  $ 10.58   -0.01 (-0.09%) Volume: 348 5:44 PM EDT 10-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/10/20 11.26 11.57 10.10 10.59 83.95k -0.54 -4.85% 10.59 898.06k 902
08/07/20 10.77 11.4434 10.71 11.13 55.99k 0.35 3.25% 11.13 625.87k 539
08/06/20 11.33 11.33 10.71 10.78 33.34k -0.54 -4.77% 10.78 363.58k 325
08/05/20 11.50 11.50 11.12 11.32 28.95k -0.16 -1.39% 11.32 326.97k 327
08/04/20 11.06 11.51 10.93 11.48 56.24k 0.42 3.80% 11.48 637.02k 745
08/03/20 10.35 11.24 10.35 11.06 62.01k 0.81 7.90% 11.06 678.55k 904
07/31/20 10.45 10.655 10.21 10.25 64.19k -0.29 -2.75% 10.25 662.53k 987
07/30/20 10.81 11.01 10.44 10.54 68.89k -0.35 -3.21% 10.54 729.57k 1,019
07/29/20 10.94 11.20 10.86 10.89 62.73k 0.10 0.93% 10.89 690.26k 666
07/28/20 10.71 11.19 10.71 10.79 36.21k -0.02 -0.19% 10.79 395.65k 593
07/27/20 10.88 11.0759 10.68 10.81 35.54k -0.18 -1.64% 10.81 385.51k 493
07/24/20 11.09 11.20 10.8209 10.99 32.55k -0.07 -0.63% 10.99 359k 559
07/23/20 11.35 11.71 10.96 11.06 49.83k -0.37 -3.24% 11.06 555.53k 694
07/22/20 11.81 12.1699 11.32 11.43 48.52k -0.41 -3.46% 11.43 563.34k 494
07/21/20 11.70 12.20 11.50 11.84 111.58k 0.14 1.20% 11.84 1.32m 1,019
07/20/20 11.41 11.77 11.41 11.70 40.05k 0.29 2.54% 11.70 465.37k 403
07/17/20 10.86 11.94 10.62 11.41 120.23k 0.54 4.97% 11.41 1.38m 1,286
07/16/20 10.48 10.88 10.15 10.87 56.21k 0.38 3.62% 10.87 602.24k 657
07/15/20 10.23 10.625 10.08 10.49 76.45k 0.54 5.43% 10.49 793.86k 1,232
07/14/20 9.89 10.0809 9.76 9.95 64.45k 0.11 1.12% 9.95 639.16k 803
07/13/20 10.49 10.61 9.771 9.84 105.62k -0.58 -5.57% 9.84 1.08m 1,096