Pulse Biosciences Inc Common Stock (DE)のデータ

Pulse Biosciences Inc Common Stock (DE)の基本情報

名前 Pulse Biosciences Inc Common Stock (DE)
ティッカー PLSE
国 United States
上場年 2016.0
セクター Health Care

Pulse Biosciences Inc Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 41.0 35.28 41.0 36.06 239500.0 36.06
2021-02-12 40.2 35.98 36.27 39.96 168400.0 39.96
2021-02-11 40.93 35.12 40.73 36.04 235900.0 36.04
2021-02-10 43.28 39.09 39.79 40.63 146900.0 40.63
2021-02-09 44.5 38.55 43.66 39.14 290800.0 39.14
2021-02-08 45.82 43.42 45.0 44.27 209800.0 44.27
2021-02-05 44.39 39.83 41.14 44.15 199700.0 44.15
2021-02-04 41.86 35.12 36.6 41.1 391700.0 41.1
2021-02-03 37.45 32.75 35.67 36.62 422800.0 36.62
2021-02-02 34.75 33.29 34.24 34.2 90000.0 34.2
2021-02-01 34.67 33.03 34.67 33.94 82900.0 33.94
2021-01-29 34.92 31.6 34.6 34.15 133300.0 34.15
2021-01-28 35.0 33.63 34.42 34.43 104500.0 34.43
2021-01-27 35.0 32.47 33.81 34.44 114500.0 34.44
2021-01-26 35.5 33.22 35.5 34.24 189600.0 34.24
2021-01-25 36.0 29.62 29.9 34.84 508800.0 34.84
2021-01-22 29.83 28.53 28.84 29.53 105500.0 29.53
2021-01-21 29.8 28.21 29.13 28.78 97100.0 28.78
2021-01-20 30.0 27.39 27.5 28.98 105500.0 28.98
2021-01-19 30.69 26.9 27.27 27.44 213600.0 27.44
2021-01-15 28.86 24.66 24.66 26.94 185500.0 26.94
2021-01-14 25.72 24.71 25.21 24.86 118100.0 24.86
2021-01-13 25.39 22.96 24.64 25.19 211600.0 25.19
2021-01-12 24.52 22.69 23.79 23.15 300900.0 23.15
2021-01-11 26.42 24.48 26.22 24.67 115700.0 24.67
2021-01-08 26.57 25.56 25.81 26.41 163900.0 26.41
2021-01-07 26.54 25.0 25.45 25.95 93000.0 25.95
2021-01-06 26.15 24.78 25.33 25.47 91400.0 25.47
2021-01-05 26.18 24.54 24.54 25.28 268600.0 25.28
2021-01-04 24.98 23.7 23.7 24.51 126100.0 24.51
2020-12-31 24.97 23.65 24.67 23.86 186200.0 23.86
2020-12-30 25.0 23.25 23.3 24.5 108000.0 24.5
2020-12-29 23.1 21.54 22.3 23.07 64900.0 23.07
2020-12-28 22.4 21.36 21.46 22.28 110300.0 22.28
2020-12-24 21.83 21.01 21.13 21.14 15600.0 21.14
2020-12-23 24.05 21.1 23.65 21.16 140500.0 21.16
2020-12-22 23.8 22.02 22.02 22.98 109600.0 22.98
2020-12-21 23.9 21.2 21.89 22.3 154500.0 22.3
2020-12-18 22.47 20.48 20.48 22.11 297900.0 22.11
2020-12-17 20.45 19.11 19.34 20.31 106400.0 20.31
2020-12-16 19.6 18.24 18.66 19.19 112100.0 19.19
2020-12-15 19.38 18.03 18.64 18.4 79600.0 18.4
2020-12-14 20.5 17.93 17.93 18.8 197200.0 18.8
2020-12-11 18.2 17.02 17.08 17.77 100600.0 17.77
2020-12-10 17.4 16.79 16.98 17.09 64700.0 17.09
2020-12-09 17.69 16.9 17.43 17.07 37800.0 17.07
2020-12-08 17.84 17.0 17.34 17.44 74500.0 17.44
2020-12-07 18.26 16.98 17.18 17.47 69300.0 17.47
2020-12-04 17.44 16.63 17.14 17.14 38200.0 17.14
2020-12-03 18.49 16.77 18.42 16.93 107500.0 16.93
2020-12-02 19.7 15.13 15.31 18.3 379200.0 18.3
2020-12-01 15.75 14.7 14.94 15.37 49400.0 15.37
2020-11-30 15.2 14.75 14.75 14.9 55400.0 14.9
2020-11-27 15.07 14.51 14.74 14.7 22500.0 14.7
2020-11-25 15.15 14.66 14.66 14.75 38800.0 14.75
2020-11-24 14.92 14.11 14.52 14.9 59700.0 14.9
2020-11-23 15.02 14.23 14.5 14.41 61200.0 14.41
2020-11-20 14.41 13.8 13.96 14.41 42100.0 14.41
2020-11-19 14.52 13.9 13.93 14.18 43900.0 14.18
2020-11-18 14.57 13.89 14.31 13.97 43100.0 13.97
2020-11-17 14.8 14.27 14.41 14.28 33400.0 14.28
2020-11-16 15.45 14.35 14.9 14.62 47900.0 14.62
2020-11-13 15.95 14.65 15.32 14.86 92900.0 14.86
2020-11-12 15.49 14.21 14.94 15.38 104300.0 15.38
2020-11-11 14.97 14.01 14.01 14.67 119400.0 14.67
2020-11-10 14.96 12.16 12.57 14.08 215100.0 14.08
2020-11-09 12.75 11.8 12.08 11.89 96500.0 11.89
2020-11-06 12.47 11.89 12.21 12.15 60200.0 12.15
2020-11-05 12.55 11.89 12.29 12.01 45500.0 12.01
2020-11-04 12.69 12.16 12.39 12.32 36900.0 12.32
2020-11-03 12.72 12.22 12.29 12.47 39400.0 12.47
2020-11-02 12.46 11.71 12.3 12.06 40200.0 12.06
2020-10-30 12.93 11.6 12.48 12.11 56600.0 12.11
2020-10-29 12.16 11.84 11.94 12.06 38800.0 12.06
2020-10-28 12.36 11.85 12.18 12.13 106800.0 12.13
2020-10-27 12.94 12.26 12.85 12.38 58100.0 12.38
2020-10-26 13.06 12.03 12.16 12.82 72500.0 12.82
2020-10-23 13.58 12.3 13.36 12.37 147900.0 12.37
2020-10-22 13.68 13.23 13.49 13.25 29400.0 13.25
2020-10-21 13.93 12.97 12.97 13.5 40200.0 13.5
2020-10-20 14.23 13.55 13.88 13.81 45900.0 13.81
2020-10-19 15.09 13.61 14.81 13.81 83700.0 13.81
2020-10-16 15.47 14.7 14.87 14.71 34800.0 14.71
2020-10-15 15.29 14.71 14.97 14.97 49500.0 14.97
2020-10-14 15.39 14.81 15.04 15.21 56300.0 15.21
2020-10-13 15.76 14.78 15.14 15.14 39400.0 15.14
2020-10-12 15.57 15.03 15.57 15.4 43700.0 15.4
2020-10-09 15.94 15.3 15.69 15.65 40000.0 15.65
2020-10-08 16.14 15.31 15.47 15.66 87000.0 15.66
2020-10-07 15.55 14.8 15.2 15.43 90100.0 15.43
2020-10-06 15.76 14.68 15.76 14.83 249800.0 14.83
2020-10-05 17.77 13.41 13.41 16.06 805400.0 16.06
2020-10-02 14.51 11.48 11.54 13.41 316500.0 13.41
2020-10-01 12.24 11.4 11.86 11.66 75700.0 11.66
2020-09-30 12.25 11.63 12.24 11.79 35900.0 11.79
2020-09-29 12.26 11.57 11.8 12.23 60600.0 12.23
2020-09-28 11.98 11.7 11.82 11.72 44100.0 11.72
2020-09-25 11.81 11.06 11.06 11.71 38100.0 11.71
2020-09-24 11.87 10.62 10.62 11.08 89900.0 11.08
2020-09-23 11.5 10.56 11.5 10.62 65200.0 10.62
2020-09-22 11.81 11.36 11.63 11.59 47800.0 11.59
2020-09-21 12.92 11.5 12.92 11.56 101200.0 11.56
2020-09-18 13.4 12.53 12.63 13.14 123800.0 13.14
2020-09-17 12.69 12.01 12.01 12.5 56400.0 12.5
2020-09-16 12.49 11.66 11.66 12.19 156700.0 12.19
2020-09-15 11.99 11.46 11.85 11.67 84800.0 11.67
2020-09-14 11.89 11.25 11.25 11.83 66300.0 11.83
2020-09-11 11.64 10.76 11.0 11.25 185400.0 11.25
2020-09-10 11.72 9.49 9.49 10.94 378200.0 10.94
2020-09-09 9.83 9.4 9.63 9.46 107300.0 9.46
2020-09-08 9.69 9.1 9.29 9.6 91700.0 9.6
2020-09-04 9.51 8.76 9.51 9.27 106200.0 9.27
2020-09-03 9.66 9.37 9.42 9.42 51700.0 9.42
2020-09-02 9.64 9.36 9.51 9.37 79500.0 9.37
2020-09-01 9.88 9.55 9.78 9.62 42600.0 9.62
2020-08-31 10.2 9.35 9.6 9.89 114400.0 9.89
2020-08-28 10.18 9.62 10.08 9.81 111400.0 9.81
2020-08-27 10.36 9.95 10.3 10.01 108500.0 10.01
2020-08-26 10.35 10.0 10.03 10.19 49600.0 10.19
2020-08-25 10.85 10.06 10.51 10.15 112100.0 10.15
2020-08-24 10.56 10.27 10.4 10.39 61500.0 10.39
2020-08-21 10.64 10.3 10.59 10.47 43800.0 10.47
2020-08-20 10.71 10.3 10.61 10.52 75800.0 10.52
2020-08-19 10.78 10.25 10.4 10.57 102800.0 10.57
2020-08-18 10.72 10.15 10.16 10.4 57900.0 10.4
2020-08-17 10.77 10.14 10.52 10.23 67400.0 10.23
2020-08-14 10.7 10.4 10.42 10.45 21400.0 10.45
2020-08-13 11.42 10.38 10.38 10.54 23700.0 10.54
2020-08-12 10.74 10.38 10.52 10.47 37300.0 10.47
2020-08-11 10.97 10.3 10.6 10.42 59100.0 10.42
2020-08-10 11.57 10.1 11.26 10.59 84000.0 10.59
2020-08-07 11.44 10.71 10.77 11.13 56000.0 11.13
2020-08-06 11.33 10.71 11.33 10.78 33300.0 10.78
2020-08-05 11.5 11.12 11.5 11.32 29000.0 11.32
2020-08-04 11.51 10.93 11.06 11.48 56200.0 11.48
2020-08-03 11.24 10.35 10.35 11.06 62000.0 11.06
2020-07-31 10.65 10.21 10.45 10.25 64200.0 10.25
2020-07-30 11.01 10.44 10.81 10.54 68900.0 10.54
2020-07-29 11.2 10.86 10.94 10.89 62700.0 10.89
2020-07-28 11.19 10.71 10.71 10.79 36200.0 10.79
2020-07-27 11.08 10.68 10.88 10.81 35500.0 10.81
2020-07-24 11.2 10.82 11.09 10.99 32600.0 10.99
2020-07-23 11.71 10.96 11.35 11.06 49800.0 11.06
2020-07-22 12.17 11.32 11.81 11.43 48500.0 11.43
2020-07-21 12.2 11.5 11.7 11.84 111600.0 11.84
2020-07-20 11.77 11.41 11.41 11.7 40100.0 11.7
2020-07-17 11.94 10.62 10.86 11.41 120200.0 11.41
2020-07-16 10.88 10.15 10.48 10.87 56200.0 10.87
2020-07-15 10.62 10.08 10.23 10.49 76400.0 10.49
2020-07-14 10.08 9.76 9.89 9.95 64500.0 9.95
2020-07-13 10.61 9.77 10.49 9.84 105600.0 9.84
2020-07-10 10.44 10.15 10.27 10.42 28300.0 10.42
2020-07-09 10.49 10.12 10.43 10.3 53600.0 10.3
2020-07-08 10.5 10.06 10.18 10.41 70400.0 10.41
2020-07-07 10.63 10.11 10.42 10.22 65900.0 10.22
2020-07-06 10.66 10.27 10.66 10.36 55900.0 10.36
2020-07-02 10.69 10.1 10.46 10.5 56400.0 10.5
2020-07-01 10.58 10.05 10.48 10.22 58500.0 10.22
2020-06-30 10.72 10.31 10.61 10.46 71100.0 10.46
2020-06-29 11.0 10.14 10.77 10.61 109600.0 10.61
2020-06-26 11.0 10.0 10.01 10.62 366300.0 10.62
2020-06-25 10.58 9.88 9.99 10.04 101200.0 10.04
2020-06-24 10.77 9.79 10.62 10.0 126600.0 10.0
2020-06-23 10.93 10.38 10.89 10.7 105500.0 10.7
2020-06-22 10.99 10.07 10.07 10.74 81000.0 10.74
2020-06-19 11.09 10.45 10.76 10.45 203500.0 10.45
2020-06-18 10.8 9.67 9.67 10.71 157200.0 10.71
2020-06-17 10.09 9.38 9.62 9.66 141200.0 9.66
2020-06-16 9.68 8.74 8.83 9.51 118300.0 9.51
2020-06-15 8.69 8.02 8.23 8.69 131100.0 8.69
2020-06-12 8.74 7.83 8.31 8.32 152300.0 8.32
2020-06-11 8.25 7.8 7.81 8.05 234200.0 8.05
2020-06-10 8.57 7.73 8.54 8.02 196100.0 8.02
2020-06-09 9.33 8.37 9.19 8.41 187800.0 8.41
2020-06-08 9.23 8.68 8.75 9.14 224600.0 9.14
2020-06-05 9.32 8.55 8.87 8.61 142200.0 8.61
2020-06-04 9.0 8.5 8.87 8.58 92100.0 8.58
2020-06-03 9.24 8.6 8.84 8.94 78600.0 8.94
2020-06-02 8.9 8.39 8.87 8.76 86400.0 8.76
2020-06-01 9.17 8.85 9.06 8.86 77500.0 8.86
2020-05-29 9.39 8.46 9.39 9.09 131600.0 9.09
2020-05-28 10.26 9.27 10.02 9.5 100700.0 9.5
2020-05-27 10.1 9.61 9.86 9.88 110800.0 9.88
2020-05-26 10.66 9.59 10.37 9.75 147400.0 9.75
2020-05-22 10.15 9.62 10.04 10.02 120000.0 10.02
2020-05-21 10.64 9.81 10.33 10.0 145300.0 10.0
2020-05-20 10.39 9.83 10.21 10.26 87600.0 10.26
2020-05-19 10.75 9.85 10.55 10.11 126900.0 10.11
2020-05-18 11.32 10.42 11.13 10.66 127700.0 10.66
2020-05-15 11.67 10.61 11.46 10.83 135500.0 10.83
2020-05-14 11.93 10.69 11.22 11.47 117800.0 11.47
2020-05-13 12.67 11.05 12.67 11.44 132200.0 11.44
2020-05-12 14.0 12.0 12.22 13.09 684300.0 13.09
2020-05-11 12.1 11.06 11.43 11.74 432600.0 11.74
2020-05-08 12.0 9.01 9.08 11.02 358100.0 11.02
2020-05-07 9.18 8.47 9.18 8.99 149700.0 8.99
2020-05-06 9.37 8.69 8.69 8.99 115400.0 8.99
2020-05-05 9.12 8.19 8.28 8.55 143200.0 8.55
2020-05-04 8.76 7.82 8.43 8.08 158200.0 8.08
2020-05-01 11.61 8.38 11.57 8.6 440300.0 8.6
2020-04-30 11.97 9.56 10.02 11.23 259300.0 11.23
2020-04-29 10.56 9.81 10.25 10.42 224400.0 10.42
2020-04-28 10.53 9.2 9.35 10.23 287700.0 10.23
2020-04-27 9.91 7.96 8.19 9.6 181300.0 9.6
2020-04-24 8.05 7.0 7.16 7.93 115100.0 7.93
2020-04-23 7.2 6.9 6.97 7.01 50500.0 7.01
2020-04-22 6.95 6.51 6.61 6.9 57700.0 6.9
2020-04-21 6.62 6.21 6.34 6.57 83700.0 6.57
2020-04-20 7.05 6.4 6.86 6.53 54800.0 6.53
2020-04-17 7.1 6.45 6.45 6.89 91500.0 6.89
2020-04-16 6.71 6.31 6.71 6.4 55400.0 6.4
2020-04-15 7.02 6.61 6.94 6.61 54500.0 6.61
2020-04-14 7.25 6.89 6.9 7.17 92800.0 7.17
2020-04-13 6.97 6.55 6.97 6.77 71400.0 6.77
2020-04-09 7.1 6.65 6.9 6.98 85000.0 6.98
2020-04-08 7.06 6.8 6.9 6.87 48800.0 6.87
2020-04-07 7.3 6.5 7.3 6.89 136000.0 6.89
2020-04-06 7.28 6.72 6.85 7.25 83900.0 7.25
2020-04-03 6.92 6.01 6.39 6.56 70400.0 6.56
2020-04-02 6.8 6.02 6.25 6.27 46400.0 6.27
2020-04-01 7.16 6.06 7.0 6.23 80600.0 6.23
2020-03-31 7.39 6.68 6.74 7.16 99500.0 7.16
2020-03-30 6.95 6.34 6.83 6.74 41300.0 6.74
2020-03-27 6.85 6.04 6.29 6.68 72000.0 6.68
2020-03-26 6.46 5.7 6.17 6.36 107600.0 6.36
2020-03-25 6.54 6.07 6.32 6.13 71200.0 6.13
2020-03-24 6.4 5.87 6.15 6.3 92400.0 6.3
2020-03-23 6.34 5.59 6.01 5.77 65000.0 5.77
2020-03-20 6.67 6.0 6.56 6.07 112500.0 6.07
2020-03-19 6.94 6.0 6.27 6.29 130700.0 6.29
2020-03-18 7.53 6.0 6.58 6.27 156900.0 6.27
2020-03-17 7.13 5.24 5.45 6.99 204400.0 6.99
2020-03-16 5.9 5.11 5.54 5.23 135100.0 5.23
2020-03-13 6.1 5.53 6.07 5.77 192200.0 5.77
2020-03-12 6.46 5.69 6.11 6.08 98600.0 6.08
2020-03-11 7.09 6.14 7.03 6.36 118700.0 6.36
2020-03-10 7.4 7.0 7.4 7.11 47400.0 7.11
2020-03-09 7.55 6.75 7.55 7.21 107300.0 7.21
2020-03-06 7.94 7.18 7.42 7.74 94900.0 7.74
2020-03-05 7.6 7.01 7.03 7.49 53700.0 7.49
2020-03-04 7.49 6.7 6.96 7.25 111700.0 7.25
2020-03-03 7.0 6.63 6.96 6.67 71900.0 6.67
2020-03-02 7.07 6.59 6.81 6.95 92000.0 6.95
2020-02-28 6.86 6.17 6.48 6.85 111000.0 6.85
2020-02-27 6.91 6.33 6.77 6.59 109000.0 6.59
2020-02-26 7.36 6.78 6.84 6.84 108400.0 6.84
2020-02-25 7.1 6.73 7.06 6.86 118000.0 6.86
2020-02-24 7.21 6.8 7.02 7.05 132500.0 7.05
2020-02-21 7.7 7.0 7.7 7.02 137900.0 7.02
2020-02-20 7.85 7.37 7.68 7.61 82200.0 7.61
2020-02-19 8.42 7.28 8.29 7.7 275700.0 7.7
2020-02-18 8.35 7.56 8.25 8.12 279000.0 8.12