Pulse Biosciences, Inc. (PLSE)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 6.71 | 7.21 | 6.65 | 7.19 | 7.19 | 71,300 |
| 25 abr 2024 | 6.69 | 6.78 | 6.59 | 6.69 | 6.69 | 117,300 |
| 24 abr 2024 | 6.92 | 6.93 | 6.67 | 6.86 | 6.86 | 129,200 |
| 23 abr 2024 | 6.86 | 7.05 | 6.81 | 6.86 | 6.86 | 124,400 |
| 22 abr 2024 | 7.30 | 7.30 | 6.73 | 6.85 | 6.85 | 94,100 |
| 19 abr 2024 | 7.26 | 7.59 | 6.81 | 7.19 | 7.19 | 180,900 |
| 18 abr 2024 | 7.39 | 7.53 | 7.28 | 7.36 | 7.36 | 147,900 |
| 17 abr 2024 | 7.87 | 7.87 | 7.38 | 7.47 | 7.47 | 149,700 |
| 16 abr 2024 | 7.75 | 7.86 | 7.45 | 7.78 | 7.78 | 113,600 |
| 15 abr 2024 | 7.27 | 8.23 | 7.24 | 7.82 | 7.82 | 328,400 |
| 12 abr 2024 | 7.15 | 7.31 | 6.97 | 7.22 | 7.22 | 134,000 |
| 11 abr 2024 | 7.42 | 7.60 | 6.94 | 7.26 | 7.26 | 234,000 |
| 10 abr 2024 | 7.24 | 7.62 | 7.11 | 7.41 | 7.41 | 137,700 |
| 09 abr 2024 | 7.52 | 7.71 | 7.47 | 7.53 | 7.53 | 120,200 |
| 08 abr 2024 | 7.71 | 7.74 | 7.40 | 7.52 | 7.52 | 172,400 |
| 05 abr 2024 | 7.58 | 7.78 | 7.50 | 7.57 | 7.57 | 125,800 |
| 04 abr 2024 | 8.10 | 8.34 | 7.55 | 7.61 | 7.61 | 255,300 |
| 03 abr 2024 | 7.48 | 7.98 | 7.38 | 7.94 | 7.94 | 241,700 |
| 02 abr 2024 | 7.75 | 7.75 | 7.14 | 7.69 | 7.69 | 375,400 |
| 01 abr 2024 | 7.70 | 8.05 | 6.69 | 7.99 | 7.99 | 404,200 |
| 28 mar 2024 | 8.75 | 9.09 | 8.57 | 8.71 | 8.71 | 310,500 |
| 27 mar 2024 | 8.28 | 8.45 | 7.93 | 8.40 | 8.40 | 152,700 |
| 26 mar 2024 | 8.57 | 8.72 | 8.22 | 8.25 | 8.25 | 113,800 |
| 25 mar 2024 | 8.86 | 9.00 | 8.34 | 8.54 | 8.54 | 125,900 |
| 22 mar 2024 | 9.35 | 9.35 | 8.88 | 8.96 | 8.96 | 132,600 |
| 21 mar 2024 | 9.43 | 9.68 | 9.27 | 9.43 | 9.43 | 96,100 |
| 20 mar 2024 | 9.25 | 9.57 | 9.00 | 9.44 | 9.44 | 105,500 |
| 19 mar 2024 | 9.61 | 9.72 | 9.00 | 9.32 | 9.32 | 159,800 |
| 18 mar 2024 | 10.30 | 10.35 | 9.77 | 9.80 | 9.80 | 68,700 |
| 15 mar 2024 | 10.14 | 10.46 | 10.07 | 10.31 | 10.31 | 252,200 |
| 14 mar 2024 | 10.85 | 10.93 | 10.18 | 10.24 | 10.24 | 117,900 |
| 13 mar 2024 | 10.85 | 11.11 | 10.45 | 10.74 | 10.74 | 105,900 |
| 12 mar 2024 | 10.36 | 10.98 | 10.01 | 10.86 | 10.86 | 166,300 |
| 11 mar 2024 | 10.02 | 11.64 | 9.76 | 10.68 | 10.68 | 306,200 |
| 08 mar 2024 | 9.60 | 9.75 | 9.28 | 9.64 | 9.64 | 164,300 |
| 07 mar 2024 | 9.32 | 9.74 | 9.02 | 9.45 | 9.45 | 52,200 |
| 06 mar 2024 | 9.47 | 9.85 | 9.23 | 9.31 | 9.31 | 117,700 |
| 05 mar 2024 | 9.81 | 9.81 | 8.77 | 9.17 | 9.17 | 272,500 |
| 04 mar 2024 | 10.27 | 10.56 | 9.31 | 9.66 | 9.66 | 228,200 |
| 01 mar 2024 | 10.07 | 10.29 | 9.81 | 10.27 | 10.27 | 90,800 |
| 29 feb 2024 | 10.35 | 10.63 | 9.81 | 9.88 | 9.88 | 127,000 |
| 28 feb 2024 | 10.96 | 10.96 | 9.88 | 10.16 | 10.16 | 133,000 |
| 27 feb 2024 | 9.87 | 11.06 | 9.80 | 10.88 | 10.88 | 304,100 |
| 26 feb 2024 | 8.95 | 9.99 | 8.89 | 9.93 | 9.93 | 134,600 |
| 23 feb 2024 | 9.46 | 9.56 | 9.06 | 9.12 | 9.12 | 135,400 |
| 22 feb 2024 | 9.35 | 9.74 | 9.32 | 9.45 | 9.45 | 137,600 |
| 21 feb 2024 | 8.94 | 9.48 | 8.83 | 9.35 | 9.35 | 114,700 |
| 20 feb 2024 | 9.25 | 9.37 | 8.67 | 9.13 | 9.13 | 152,600 |
| 16 feb 2024 | 9.07 | 9.35 | 8.95 | 9.18 | 9.18 | 110,600 |
| 15 feb 2024 | 8.72 | 9.30 | 8.49 | 9.20 | 9.20 | 173,200 |
| 14 feb 2024 | 7.92 | 8.90 | 7.78 | 8.78 | 8.78 | 214,900 |
| 13 feb 2024 | 8.25 | 8.25 | 7.77 | 7.80 | 7.80 | 132,200 |
| 12 feb 2024 | 8.40 | 8.68 | 8.16 | 8.39 | 8.39 | 111,800 |
| 09 feb 2024 | 8.61 | 9.03 | 8.34 | 8.38 | 8.38 | 214,200 |
| 08 feb 2024 | 8.26 | 8.61 | 8.26 | 8.52 | 8.52 | 140,700 |
| 07 feb 2024 | 8.68 | 8.68 | 8.37 | 8.60 | 8.60 | 92,500 |
| 06 feb 2024 | 8.67 | 8.93 | 8.32 | 8.70 | 8.70 | 145,800 |
| 05 feb 2024 | 9.13 | 9.13 | 8.32 | 8.72 | 8.72 | 188,600 |
| 02 feb 2024 | 8.95 | 9.69 | 8.84 | 9.13 | 9.13 | 141,600 |
| 01 feb 2024 | 8.94 | 9.12 | 8.71 | 8.98 | 8.98 | 141,300 |
| 31 ene 2024 | 9.10 | 9.50 | 8.84 | 8.88 | 8.88 | 122,800 |
| 30 ene 2024 | 9.18 | 9.26 | 8.83 | 9.08 | 9.08 | 103,600 |
| 29 ene 2024 | 8.50 | 9.34 | 8.37 | 9.28 | 9.28 | 142,400 |
| 26 ene 2024 | 8.33 | 9.02 | 8.23 | 8.52 | 8.52 | 160,000 |
| 25 ene 2024 | 8.73 | 9.04 | 8.20 | 8.44 | 8.44 | 225,500 |
| 24 ene 2024 | 10.02 | 10.08 | 8.62 | 8.70 | 8.70 | 417,800 |
| 23 ene 2024 | 9.46 | 10.23 | 9.39 | 9.88 | 9.88 | 278,400 |
| 22 ene 2024 | 8.24 | 9.40 | 8.24 | 9.37 | 9.37 | 204,000 |
| 19 ene 2024 | 8.54 | 8.54 | 8.19 | 8.28 | 8.28 | 189,000 |
| 18 ene 2024 | 8.28 | 8.58 | 8.12 | 8.49 | 8.49 | 249,000 |
| 17 ene 2024 | 8.03 | 8.32 | 7.79 | 8.30 | 8.30 | 154,600 |
| 16 ene 2024 | 7.91 | 8.29 | 7.79 | 8.23 | 8.23 | 201,700 |
| 12 ene 2024 | 8.22 | 8.37 | 7.91 | 8.03 | 8.03 | 154,100 |
| 11 ene 2024 | 8.37 | 8.39 | 7.83 | 8.13 | 8.13 | 224,600 |
| 10 ene 2024 | 8.48 | 8.61 | 8.12 | 8.44 | 8.44 | 253,200 |
| 09 ene 2024 | 8.90 | 9.10 | 8.59 | 8.65 | 8.65 | 221,800 |
| 08 ene 2024 | 9.01 | 9.24 | 8.78 | 9.12 | 9.12 | 286,800 |
| 05 ene 2024 | 8.92 | 9.44 | 8.81 | 9.03 | 9.03 | 235,900 |
| 04 ene 2024 | 10.00 | 10.03 | 9.20 | 9.25 | 9.25 | 296,200 |
| 03 ene 2024 | 11.06 | 11.06 | 10.03 | 10.09 | 10.09 | 206,000 |
| 02 ene 2024 | 12.02 | 12.22 | 10.86 | 11.02 | 11.02 | 385,300 |
| 29 dic 2023 | 12.79 | 12.96 | 12.01 | 12.24 | 12.24 | 316,300 |
| 28 dic 2023 | 12.91 | 13.02 | 12.26 | 12.60 | 12.60 | 405,800 |
| 27 dic 2023 | 12.61 | 13.35 | 12.42 | 12.84 | 12.84 | 231,600 |
| 26 dic 2023 | 12.60 | 12.94 | 11.98 | 12.62 | 12.62 | 435,400 |
| 22 dic 2023 | 12.23 | 13.62 | 12.07 | 12.66 | 12.66 | 350,200 |
| 21 dic 2023 | 11.98 | 12.36 | 11.60 | 12.07 | 12.07 | 299,500 |
| 20 dic 2023 | 12.32 | 13.00 | 11.39 | 11.50 | 11.50 | 669,600 |
| 19 dic 2023 | 9.78 | 13.06 | 9.78 | 12.38 | 12.38 | 1,385,900 |
| 18 dic 2023 | 9.84 | 10.13 | 9.50 | 9.75 | 9.75 | 197,300 |
| 15 dic 2023 | 9.68 | 10.07 | 9.43 | 9.84 | 9.84 | 353,100 |
| 14 dic 2023 | 10.37 | 10.48 | 9.20 | 9.45 | 9.45 | 404,400 |
| 13 dic 2023 | 9.62 | 10.40 | 9.48 | 10.09 | 10.09 | 367,800 |
| 12 dic 2023 | 9.11 | 9.66 | 8.83 | 9.39 | 9.39 | 264,800 |
| 11 dic 2023 | 9.75 | 9.75 | 9.03 | 9.18 | 9.18 | 412,900 |
| 08 dic 2023 | 9.59 | 9.82 | 9.24 | 9.48 | 9.48 | 419,600 |
| 07 dic 2023 | 9.00 | 9.48 | 8.67 | 9.32 | 9.32 | 305,600 |
| 06 dic 2023 | 9.40 | 9.51 | 8.61 | 9.01 | 9.01 | 463,000 |
| 05 dic 2023 | 10.27 | 10.50 | 9.22 | 9.40 | 9.40 | 452,700 |
| 04 dic 2023 | 9.30 | 11.08 | 9.30 | 10.27 | 10.27 | 618,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.