Pulse Biosciences Inc (PLSE)
7.82
-0.23
(-2.86%)
USD |
NASDAQ |
May 03, 16:00
7.82
0.00 (0.00%)
After-Hours: 20:00
Pulse Biosciences Price: 7.82 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 8.09 | 8.23 | 7.73 | 7.82 | 169447.0 |
May 02, 2024 | 7.71 | 8.42 | 7.52 | 8.05 | 179846.0 |
May 01, 2024 | 7.35 | 7.81 | 7.19 | 7.60 | 129697.0 |
Apr 30, 2024 | 7.11 | 7.77 | 7.07 | 7.37 | 195730.0 |
Apr 29, 2024 | 7.23 | 7.69 | 7.15 | 7.25 | 161684.0 |
Apr 26, 2024 | 6.71 | 7.21 | 6.65 | 7.19 | 71325.00 |
Apr 25, 2024 | 6.69 | 6.78 | 6.595 | 6.69 | 117307.0 |
Apr 24, 2024 | 6.92 | 6.935 | 6.67 | 6.86 | 129156.0 |
Apr 23, 2024 | 6.86 | 7.05 | 6.81 | 6.86 | 124448.0 |
Apr 22, 2024 | 7.30 | 7.30 | 6.73 | 6.85 | 94131.00 |
Apr 19, 2024 | 7.26 | 7.59 | 6.813 | 7.19 | 180938.0 |
Apr 18, 2024 | 7.39 | 7.53 | 7.275 | 7.36 | 147946.0 |
Apr 17, 2024 | 7.87 | 7.87 | 7.38 | 7.47 | 149671.0 |
Apr 16, 2024 | 7.75 | 7.86 | 7.45 | 7.78 | 113563.0 |
Apr 15, 2024 | 7.27 | 8.23 | 7.24 | 7.82 | 328356.0 |
Apr 12, 2024 | 7.15 | 7.31 | 6.97 | 7.22 | 133963.0 |
Apr 11, 2024 | 7.42 | 7.596 | 6.94 | 7.26 | 233990.0 |
Apr 10, 2024 | 7.24 | 7.619 | 7.111 | 7.41 | 137653.0 |
Apr 09, 2024 | 7.52 | 7.71 | 7.47 | 7.53 | 120182.0 |
Apr 08, 2024 | 7.71 | 7.74 | 7.398 | 7.52 | 172379.0 |
Apr 05, 2024 | 7.58 | 7.78 | 7.50 | 7.57 | 125837.0 |
Apr 04, 2024 | 8.10 | 8.34 | 7.55 | 7.61 | 255322.0 |
Apr 03, 2024 | 7.48 | 7.98 | 7.380 | 7.94 | 241703.0 |
Apr 02, 2024 | 7.75 | 7.75 | 7.14 | 7.69 | 375415.0 |
Apr 01, 2024 | 7.696 | 8.05 | 6.69 | 7.99 | 404397.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.23
Minimum
Aug 30 2022
44.27
Maximum
Feb 08 2021
11.02
Average
10.09
Median
Dec 13 2023
Price Benchmarks
Align Technology Inc | 287.87 |
ThermoGenesis Holdings Inc | 0.694 |
NeuroOne Medical Technologies Corp | 1.17 |
SINTX Technologies Inc | 0.0469 |
Nutriband Inc | 3.49 |
Price Related Metrics
Price to Book Value | 9.735 |
Earnings Yield | -11.38% |
Market Cap | 431.86M |