Pulse Biosciences Inc (PLSE)
8.71
+0.31
(+3.69%)
USD |
NASDAQ |
Mar 28, 16:00
7.70
-1.01
(-11.60%)
After-Hours: 20:00
Pulse Biosciences Price: 8.71 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 8.75 | 9.085 | 8.57 | 8.71 | 265155.0 |
Mar 27, 2024 | 8.28 | 8.45 | 7.93 | 8.40 | 152690.0 |
Mar 26, 2024 | 8.57 | 8.72 | 8.22 | 8.25 | 113873.0 |
Mar 25, 2024 | 8.86 | 9.00 | 8.341 | 8.54 | 125879.0 |
Mar 22, 2024 | 9.35 | 9.35 | 8.88 | 8.96 | 132563.0 |
Mar 21, 2024 | 9.43 | 9.675 | 9.27 | 9.43 | 96053.00 |
Mar 20, 2024 | 9.25 | 9.575 | 9.00 | 9.44 | 105546.0 |
Mar 19, 2024 | 9.61 | 9.72 | 9.00 | 9.32 | 159756.0 |
Mar 18, 2024 | 10.30 | 10.35 | 9.77 | 9.80 | 68760.00 |
Mar 15, 2024 | 10.14 | 10.46 | 10.07 | 10.31 | 252191.0 |
Mar 14, 2024 | 10.85 | 10.93 | 10.18 | 10.24 | 117856.0 |
Mar 13, 2024 | 10.85 | 11.11 | 10.45 | 10.74 | 105941.0 |
Mar 12, 2024 | 10.36 | 10.98 | 10.01 | 10.86 | 166289.0 |
Mar 11, 2024 | 10.02 | 11.64 | 9.760 | 10.68 | 306239.0 |
Mar 08, 2024 | 9.60 | 9.75 | 9.28 | 9.64 | 164296.0 |
Mar 07, 2024 | 9.32 | 9.74 | 9.02 | 9.45 | 52225.00 |
Mar 06, 2024 | 9.47 | 9.85 | 9.23 | 9.305 | 117688.0 |
Mar 05, 2024 | 9.81 | 9.81 | 8.77 | 9.17 | 272558.0 |
Mar 04, 2024 | 10.27 | 10.56 | 9.31 | 9.66 | 228217.0 |
Mar 01, 2024 | 10.07 | 10.29 | 9.81 | 10.27 | 90784.00 |
Feb 29, 2024 | 10.35 | 10.63 | 9.81 | 9.88 | 126974.0 |
Feb 28, 2024 | 10.96 | 10.96 | 9.88 | 10.16 | 133010.0 |
Feb 27, 2024 | 9.87 | 11.06 | 9.800 | 10.88 | 304115.0 |
Feb 26, 2024 | 8.95 | 9.99 | 8.89 | 9.93 | 134582.0 |
Feb 23, 2024 | 9.46 | 9.56 | 9.06 | 9.12 | 135399.0 |
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
11.19
Average
10.45
Median
Jun 19 2020
Price Benchmarks
Align Technology Inc | 327.57 |
ThermoGenesis Holdings Inc | 0.714 |
PetVivo Holdings Inc | 1.09 |
NeuroOne Medical Technologies Corp | 1.20 |
Nutriband Inc | 4.52 |
Price Related Metrics
Price to Book Value | 9.142 |
Earnings Yield | -10.63% |
Market Cap | 479.75M |