Pulse Biosciences Inc (PLSE)
17.68
+1.56
(+9.68%)
USD |
NASDAQ |
Nov 22, 16:00
17.68
0.00 (0.00%)
Pre-Market: 20:00
Pulse Biosciences Price: 17.68 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 16.27 | 17.71 | 16.05 | 17.68 | 138417.0 |
| Nov 21, 2024 | 16.04 | 16.53 | 15.62 | 16.12 | 80583.00 |
| Nov 20, 2024 | 17.02 | 17.19 | 15.82 | 16.14 | 163571.0 |
| Nov 19, 2024 | 16.37 | 17.20 | 16.29 | 17.04 | 90329.00 |
| Nov 18, 2024 | 16.53 | 17.02 | 16.05 | 16.48 | 164693.0 |
| Nov 15, 2024 | 17.21 | 17.32 | 16.58 | 16.64 | 91508.00 |
| Nov 14, 2024 | 17.38 | 17.63 | 16.84 | 17.11 | 133762.0 |
| Nov 13, 2024 | 17.94 | 18.40 | 17.24 | 17.39 | 837511.0 |
| Nov 12, 2024 | 18.69 | 18.98 | 17.14 | 17.74 | 307819.0 |
| Nov 11, 2024 | 19.87 | 20.13 | 18.66 | 18.78 | 169331.0 |
| Nov 08, 2024 | 18.04 | 20.14 | 17.84 | 19.87 | 208948.0 |
| Nov 07, 2024 | 18.11 | 18.42 | 17.60 | 17.98 | 143508.0 |
| Nov 06, 2024 | 17.20 | 18.22 | 16.89 | 18.05 | 205818.0 |
| Nov 05, 2024 | 15.23 | 16.60 | 15.13 | 16.47 | 120398.0 |
| Nov 04, 2024 | 14.60 | 15.43 | 14.31 | 15.19 | 188024.0 |
| Nov 01, 2024 | 17.33 | 17.49 | 14.06 | 14.56 | 402495.0 |
| Oct 31, 2024 | 17.89 | 17.89 | 15.80 | 17.43 | 274793.0 |
| Oct 30, 2024 | 16.79 | 18.08 | 16.52 | 17.72 | 102386.0 |
| Oct 29, 2024 | 17.52 | 17.52 | 16.85 | 17.04 | 62185.00 |
| Oct 28, 2024 | 17.99 | 18.10 | 17.16 | 17.59 | 122812.0 |
| Oct 25, 2024 | 18.02 | 18.22 | 17.38 | 17.62 | 71468.00 |
| Oct 24, 2024 | 16.85 | 18.08 | 16.82 | 17.92 | 138551.0 |
| Oct 23, 2024 | 17.52 | 17.75 | 16.26 | 16.84 | 123463.0 |
| Oct 22, 2024 | 17.69 | 18.18 | 17.36 | 17.63 | 70531.00 |
| Oct 21, 2024 | 17.19 | 17.88 | 16.81 | 17.81 | 104382.0 |
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
11.26
Average
9.84
Median
Jul 13 2020
Price Benchmarks
| NeuroOne Medical Technologies Corp | 0.681 |
| SINTX Technologies Inc | 4.96 |
| Nutriband Inc | 4.81 |
| enVVeno Medical Corp | 3.41 |
| Beyond Air Inc | 0.54 |
Price Related Metrics
| Price to Book Value | 26.91 |
| Earnings Yield | -4.58% |
| Market Cap | 976.38M |