Pulse Biosciences Inc (PLSE)

PLSE
🏛️ Vereinigte Staaten →
17.77
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 12.79 12.96 12.01 12.24 0.3M
2023-12-28 12.91 13.02 12.26 12.60 0.4M
2023-12-27 12.61 13.35 12.42 12.84 0.2M
2023-12-26 12.60 12.94 11.98 12.62 0.4M
2023-12-22 12.23 13.62 12.07 12.66 0.4M
2023-12-21 11.98 12.36 11.60 12.07 0.3M
2023-12-20 12.32 13.00 11.39 11.50 0.7M
2023-12-19 9.78 13.06 9.78 12.38 1.4M
2023-12-18 9.84 10.13 9.50 9.75 0.2M
2023-12-15 9.68 10.07 9.43 9.84 0.4M
2023-12-14 10.37 10.48 9.20 9.45 0.4M
2023-12-13 9.62 10.40 9.48 10.09 0.4M
2023-12-12 9.11 9.66 8.83 9.39 0.3M
2023-12-11 9.75 9.75 9.03 9.18 0.4M
2023-12-08 9.59 9.82 9.24 9.48 0.4M
2023-12-07 9.00 9.48 8.67 9.32 0.3M
2023-12-06 9.40 9.51 8.61 9.01 0.5M
2023-12-05 10.27 10.50 9.22 9.40 0.5M
2023-12-04 9.30 11.08 9.30 10.27 0.6M
2023-12-01 9.48 9.57 8.89 9.16 0.3M
2023-11-30 9.23 9.55 8.80 9.03 0.5M
2023-11-29 8.65 10.21 8.57 9.24 0.6M
2023-11-28 9.04 9.70 8.60 8.74 0.6M
2023-11-27 7.11 9.00 7.11 8.84 0.5M
2023-11-24 6.67 7.36 6.63 7.27 0.2M
2023-11-22 6.51 6.89 6.51 6.69 0.1M
2023-11-21 6.33 7.41 6.32 6.61 0.3M
2023-11-20 6.16 6.67 6.01 6.26 0.2M
2023-11-17 6.34 6.43 5.97 6.12 0.2M
2023-11-16 6.14 6.58 5.97 6.24 0.3M
2023-11-15 5.88 6.48 5.80 6.38 0.3M
2023-11-14 5.50 6.00 5.22 5.82 0.2M
2023-11-13 5.35 5.85 5.28 5.41 0.2M
2023-11-10 4.62 5.19 4.57 5.16 0.1M
2023-11-09 5.06 5.19 4.58 4.63 0.1M
2023-11-08 5.36 5.38 4.73 5.09 0.2M
2023-11-07 5.21 5.55 5.02 5.31 0.1M
2023-11-06 4.96 5.58 4.94 5.19 0.3M
2023-11-03 4.47 5.02 4.36 4.92 0.2M
2023-11-02 4.39 4.67 4.35 4.49 0.1M
2023-11-01 4.51 4.64 4.24 4.38 0.2M
2023-10-31 4.48 4.56 4.29 4.52 0.1M
2023-10-30 4.22 4.69 4.22 4.41 0.1M
2023-10-27 3.93 4.19 3.82 4.17 0.1M
2023-10-26 4.01 4.01 3.78 3.85 0.1M
2023-10-25 4.09 4.12 3.96 3.99 0.1M
2023-10-24 3.94 4.10 3.93 4.07 0.1M
2023-10-23 3.98 4.17 3.93 3.96 0.1M
2023-10-20 3.98 4.27 3.98 4.03 0.1M
2023-10-19 4.15 4.19 3.97 3.97 0.1M
2023-10-18 4.49 4.49 4.09 4.13 0.1M
2023-10-17 4.29 4.62 4.26 4.42 0.1M
2023-10-16 4.12 4.32 4.09 4.24 0.1M
2023-10-13 4.06 4.18 4.01 4.06 0.1M
2023-10-12 4.30 4.37 4.05 4.06 0.0M
2023-10-11 4.55 4.55 4.09 4.30 0.1M
2023-10-10 4.18 4.70 4.15 4.46 0.1M
2023-10-09 4.25 4.31 4.03 4.12 0.1M
2023-10-06 4.17 4.44 4.13 4.33 0.1M
2023-10-05 3.91 4.23 3.88 4.16 0.2M
2023-10-04 4.01 4.23 3.84 3.89 0.1M
2023-10-03 4.02 4.09 3.85 3.97 0.2M
2023-10-02 4.04 4.11 3.89 4.06 0.1M
2023-09-29 4.42 4.47 3.89 4.03 0.2M
2023-09-28 4.14 4.42 4.07 4.36 0.2M
2023-09-27 4.18 4.35 4.00 4.14 0.1M
2023-09-26 4.13 4.34 4.03 4.17 0.1M
2023-09-25 4.25 4.45 4.05 4.08 0.1M
2023-09-22 4.08 4.38 4.08 4.25 0.1M
2023-09-21 4.20 4.36 4.08 4.12 0.1M
2023-09-20 4.46 4.49 4.25 4.27 0.1M
2023-09-19 4.42 4.48 4.29 4.42 0.1M
2023-09-18 4.70 4.70 4.34 4.39 0.2M
2023-09-15 4.57 4.77 4.48 4.68 0.3M
2023-09-14 4.50 4.63 4.25 4.56 0.2M
2023-09-13 4.59 4.68 4.47 4.56 0.1M
2023-09-12 4.65 4.82 4.51 4.59 0.1M
2023-09-11 4.68 4.76 4.57 4.64 0.1M
2023-09-08 4.76 4.82 4.62 4.69 0.1M
2023-09-07 4.79 4.79 4.58 4.74 0.1M
2023-09-06 4.89 4.96 4.66 4.83 0.2M
2023-09-05 4.61 4.99 4.53 4.89 0.2M
2023-09-01 4.60 4.77 4.40 4.66 0.2M
2023-08-31 4.67 4.82 4.62 4.71 0.2M
2023-08-30 5.02 5.09 4.56 4.69 0.5M
2023-08-29 5.72 5.72 4.36 5.39 1.4M
2023-08-28 7.08 7.28 5.63 5.68 0.7M
2023-08-25 6.96 7.23 6.79 7.07 0.1M
2023-08-24 7.02 7.40 6.75 6.92 0.5M
2023-08-23 7.71 7.88 7.27 7.60 0.2M
2023-08-22 7.70 8.47 7.39 7.41 0.5M
2023-08-21 8.43 8.47 7.63 7.78 0.4M
2023-08-18 7.89 8.62 7.76 8.38 0.2M
2023-08-17 8.00 8.24 7.57 7.94 0.1M
2023-08-16 7.92 8.05 7.69 7.90 0.1M
2023-08-15 7.69 8.38 7.68 7.92 0.2M
2023-08-14 7.12 7.83 6.84 7.73 0.2M
2023-08-11 7.70 7.70 7.09 7.22 0.2M
2023-08-10 7.31 7.45 6.73 6.84 0.2M
2023-08-09 7.25 7.38 7.06 7.25 0.1M
2023-08-08 7.20 7.48 7.12 7.29 0.1M
2023-08-07 7.29 7.42 6.97 7.13 0.1M
2023-08-04 7.35 7.56 7.19 7.40 0.1M
2023-08-03 7.16 7.74 7.04 7.34 0.1M
2023-08-02 7.25 7.85 7.14 7.24 0.1M
2023-08-01 7.76 8.21 7.26 7.35 0.1M
2023-07-31 8.70 8.70 7.66 7.90 0.2M
2023-07-28 7.08 8.80 7.08 8.73 0.4M
2023-07-27 7.15 7.27 6.86 6.95 0.1M
2023-07-26 6.69 7.20 6.65 7.10 0.1M
2023-07-25 6.40 6.68 6.30 6.62 0.1M
2023-07-24 6.63 6.80 6.26 6.34 0.1M
2023-07-21 6.64 7.08 6.59 6.65 0.1M
2023-07-20 6.64 6.75 6.40 6.59 0.1M
2023-07-19 7.09 7.12 6.62 6.72 0.1M
2023-07-18 7.12 7.32 6.94 7.09 0.1M
2023-07-17 7.00 7.20 6.92 7.12 0.1M
2023-07-14 7.22 7.22 6.80 7.00 0.1M
2023-07-13 7.14 7.46 7.07 7.19 0.1M
2023-07-12 7.13 7.18 6.81 7.08 0.1M
2023-07-11 7.39 7.39 7.02 7.23 0.1M
2023-07-10 6.79 7.41 6.78 7.35 0.1M
2023-07-07 6.50 6.75 6.46 6.67 0.1M
2023-07-06 6.54 6.62 6.25 6.50 0.1M
2023-07-05 6.53 7.12 6.41 6.72 0.1M
2023-07-03 7.22 7.29 6.54 6.65 0.1M
2023-06-30 6.91 7.44 6.78 7.19 0.1M
2023-06-29 6.65 7.06 6.64 6.78 0.1M
2023-06-28 6.24 6.62 6.20 6.59 0.1M
2023-06-27 6.21 6.67 6.00 6.33 0.1M
2023-06-26 6.36 6.54 6.00 6.20 0.1M
2023-06-23 6.64 7.12 6.24 6.40 2.0M
2023-06-22 6.15 6.73 6.04 6.64 0.1M
2023-06-21 6.02 6.46 5.93 6.07 0.2M
2023-06-20 6.37 6.48 6.08 6.08 0.2M
2023-06-16 6.55 6.94 6.25 6.27 0.2M
2023-06-15 6.71 7.18 6.51 6.51 0.2M
2023-06-14 6.73 7.41 6.58 6.58 0.2M
2023-06-13 7.11 7.32 6.35 6.73 0.1M
2023-06-12 6.94 7.42 6.83 7.07 0.1M
2023-06-09 6.96 7.35 6.75 6.97 0.1M
2023-06-08 6.24 7.55 6.24 6.85 0.2M
2023-06-07 6.13 6.79 6.13 6.43 0.1M
2023-06-06 6.09 6.50 6.03 6.13 0.1M
2023-06-05 6.30 6.50 6.06 6.17 0.1M
2023-06-02 6.34 6.79 5.99 6.40 0.1M
2023-06-01 6.25 6.92 6.23 6.36 0.1M
2023-05-31 6.01 6.58 5.91 6.20 0.1M
2023-05-30 6.12 6.27 5.86 5.97 0.1M
2023-05-26 5.91 6.17 5.90 6.12 0.1M
2023-05-25 5.97 6.41 5.95 5.95 0.1M
2023-05-24 6.11 6.50 5.80 5.90 0.1M
2023-05-23 6.16 6.76 6.10 6.28 0.1M
2023-05-22 6.70 7.00 6.22 6.26 0.2M
2023-05-19 7.25 7.25 6.30 6.80 0.2M
2023-05-18 7.57 7.84 7.21 7.24 0.1M
2023-05-17 7.81 8.15 7.64 7.68 0.1M
2023-05-16 8.12 8.24 7.55 7.92 0.1M
2023-05-15 8.26 9.00 7.76 8.01 0.2M
2023-05-12 7.61 8.50 7.23 8.09 0.2M
2023-05-11 8.57 9.69 7.50 7.61 0.2M
2023-05-10 8.40 8.40 7.50 8.30 0.1M
2023-05-09 8.10 8.50 7.87 8.04 0.1M
2023-05-08 7.47 8.46 7.21 8.02 0.1M
2023-05-05 8.75 8.93 7.51 7.54 0.2M
2023-05-04 8.38 9.36 8.00 8.64 0.2M
2023-05-03 7.29 8.88 7.17 8.51 0.4M
2023-05-02 6.93 7.33 6.55 7.14 0.1M
2023-05-01 7.09 7.46 6.70 6.81 0.2M
2023-04-28 5.83 7.17 5.81 6.44 0.3M
2023-04-27 5.76 5.94 5.76 5.91 0.0M
2023-04-26 5.87 5.99 5.66 5.83 0.1M
2023-04-25 5.73 5.85 5.67 5.85 0.1M
2023-04-24 6.05 6.05 5.70 5.75 0.0M
2023-04-21 6.11 6.11 5.79 5.92 0.0M
2023-04-20 5.65 6.24 5.50 5.96 0.1M
2023-04-19 5.86 6.15 5.55 5.77 0.1M
2023-04-18 5.87 6.03 5.74 5.97 0.1M
2023-04-17 5.65 6.03 5.43 5.81 0.1M
2023-04-14 6.70 6.70 5.46 5.78 0.3M
2023-04-13 4.89 6.85 4.71 6.81 0.5M
2023-04-12 4.15 4.90 4.11 4.86 0.2M
2023-04-11 3.80 4.22 3.80 4.11 0.1M
2023-04-10 3.67 3.85 3.67 3.81 0.0M
2023-04-06 3.83 3.83 3.65 3.67 0.0M
2023-04-05 4.04 4.05 3.73 3.83 0.0M
2023-04-04 4.01 4.20 3.65 3.95 0.1M
2023-04-03 3.43 4.40 3.37 4.24 0.5M
2023-03-31 2.78 3.47 2.49 3.36 0.3M
2023-03-30 2.55 2.65 2.36 2.48 0.1M
2023-03-29 2.71 2.74 2.46 2.51 0.1M
2023-03-28 2.85 2.85 2.68 2.70 0.1M
2023-03-27 2.87 2.90 2.81 2.87 0.0M
2023-03-24 3.00 3.00 2.78 2.82 0.0M
2023-03-23 2.92 3.00 2.89 3.00 0.0M
2023-03-22 3.13 3.13 2.92 2.92 0.0M
2023-03-21 3.05 3.13 2.98 3.08 0.0M
2023-03-20 2.98 3.11 2.97 2.99 0.0M
2023-03-17 3.15 3.15 2.98 2.98 0.0M
2023-03-16 3.20 3.25 3.05 3.09 0.0M
2023-03-15 3.16 3.30 3.15 3.16 0.0M
2023-03-14 3.33 3.34 3.19 3.28 0.0M
2023-03-13 3.50 3.50 3.21 3.29 0.0M
2023-03-10 3.16 3.50 3.07 3.47 0.1M
2023-03-09 3.11 3.24 3.09 3.19 0.0M
2023-03-08 2.95 3.17 2.90 3.07 0.1M
2023-03-07 2.81 2.99 2.68 2.92 0.0M
2023-03-06 2.72 2.80 2.64 2.78 0.0M
2023-03-03 2.74 2.78 2.60 2.70 0.0M
2023-03-02 2.57 2.74 2.57 2.73 0.0M
2023-03-01 2.64 2.72 2.62 2.62 0.0M
2023-02-28 2.71 2.82 2.63 2.73 0.1M
2023-02-27 2.60 2.74 2.45 2.65 0.0M
2023-02-24 2.42 2.66 2.42 2.55 0.0M
2023-02-23 2.55 2.56 2.48 2.52 0.0M
2023-02-22 2.57 2.71 2.57 2.58 0.0M
2023-02-21 2.75 2.78 2.39 2.62 0.1M
2023-02-17 2.89 3.00 2.75 2.79 0.0M
2023-02-16 2.93 3.04 2.91 2.91 0.0M
2023-02-15 2.97 2.99 2.92 2.93 0.0M
2023-02-14 3.02 3.02 2.92 2.93 0.0M
2023-02-13 3.04 3.04 2.93 2.98 0.1M
2023-02-10 3.10 3.29 2.95 2.99 0.1M
2023-02-09 3.24 3.49 3.08 3.13 0.1M
2023-02-08 3.40 3.42 3.25 3.26 0.0M
2023-02-07 3.43 3.44 3.31 3.39 0.0M
2023-02-06 3.45 3.45 3.26 3.39 0.0M
2023-02-03 3.40 3.57 3.40 3.41 0.0M
2023-02-02 3.33 3.50 3.32 3.40 0.1M
2023-02-01 3.19 3.32 3.14 3.27 0.0M
2023-01-31 3.08 3.20 3.06 3.13 0.0M
2023-01-30 3.20 3.21 2.89 3.03 0.0M
2023-01-27 3.12 3.27 3.05 3.21 0.0M
2023-01-26 3.19 3.32 3.08 3.15 0.0M
2023-01-25 2.92 3.22 2.92 3.21 0.0M
2023-01-24 2.88 2.99 2.85 2.98 0.1M
2023-01-23 2.83 2.95 2.81 2.88 0.1M
2023-01-20 2.88 3.01 2.82 2.85 0.1M
2023-01-19 3.22 3.27 2.88 2.89 0.1M
2023-01-18 3.36 3.65 3.26 3.29 0.1M
2023-01-17 3.94 3.94 3.36 3.39 0.2M
2023-01-13 3.64 3.93 3.64 3.88 0.1M
2023-01-12 3.43 3.76 3.33 3.74 0.1M
2023-01-11 3.38 3.42 3.25 3.36 0.0M
2023-01-10 3.25 3.38 3.07 3.38 0.1M
2023-01-09 2.88 3.21 2.86 3.21 0.2M
2023-01-06 2.71 2.92 2.62 2.83 0.1M
2023-01-05 2.68 2.70 2.56 2.70 0.0M
2023-01-04 2.72 2.83 2.63 2.67 0.0M
2023-01-03 2.77 2.87 2.65 2.75 0.1M