PLSE - Pulse Biosciences, Inc.
IEX Last Trade
18.1
-0.315 -1.740%
Share volume: 1,408
Last Updated: Fri 27 Dec 2024 08:30:00 PM CET
Surgical and Medical Instrument Manufacturing :
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$18.42
-0.32
-1.71%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $18.18 | $18.18 | $18.87 | $18.87 | $17.75 | $17.75 | $18.73 | $18.73 | 127,153 | $126,186.00 |
| 12/24/2024 | $17.87 | $17.87 | $18.63 | $18.63 | $17.48 | $17.48 | $18.33 | $18.33 | 118,108 | $118,088.00 |
| 12/23/2024 | $17.86 | $17.86 | $17.95 | $17.95 | $17.15 | $17.15 | $17.40 | $17.40 | 102,767 | $102,767.00 |
| 12/20/2024 | $17.50 | $17.50 | $18.53 | $18.53 | $17.50 | $17.50 | $17.98 | $17.98 | 166,780 | $166,763.00 |
| 12/19/2024 | $18.03 | $18.03 | $18.36 | $18.36 | $17.27 | $17.27 | $17.79 | $17.79 | 140,197 | $140,197.00 |
| 12/18/2024 | $19.94 | $19.94 | $19.94 | $19.94 | $17.48 | $17.48 | $17.83 | $17.83 | 180,050 | $180,050.00 |
| 12/17/2024 | $19.51 | $19.51 | $20.69 | $20.69 | $19.02 | $19.02 | $19.24 | $19.24 | 157,823 | $157,823.00 |
| 12/16/2024 | $18.51 | $18.51 | $20.57 | $20.57 | $18.37 | $18.37 | $19.17 | $19.17 | 318,505 | $318,505.00 |