Pulse Biosciences

PLSE
🏛️ usa →
17.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.67 2.77 2.50 2.77 0.1M
2022-12-29 2.39 2.82 2.39 2.75 0.2M
2022-12-28 2.42 2.49 2.34 2.42 0.0M
2022-12-27 2.48 2.68 2.48 2.48 0.1M
2022-12-23 2.35 2.53 2.35 2.53 0.1M
2022-12-22 2.54 2.54 2.34 2.42 0.2M
2022-12-21 2.78 2.78 2.55 2.55 0.1M
2022-12-20 2.73 2.76 2.57 2.72 0.1M
2022-12-19 2.50 2.77 2.45 2.70 0.1M
2022-12-16 2.46 2.57 2.46 2.56 0.0M
2022-12-15 2.57 2.57 2.46 2.52 0.0M
2022-12-14 2.60 2.63 2.51 2.53 0.1M
2022-12-13 2.70 2.70 2.51 2.55 0.0M
2022-12-12 2.92 2.93 2.58 2.61 0.1M
2022-12-09 2.61 2.89 2.61 2.89 0.2M
2022-12-08 2.60 2.67 2.52 2.57 0.1M
2022-12-07 2.53 2.70 2.44 2.54 0.2M
2022-12-06 2.20 2.71 2.20 2.65 0.7M
2022-12-05 2.10 2.30 2.05 2.23 0.1M
2022-12-02 1.95 2.22 1.86 2.11 0.1M
2022-12-01 1.92 1.98 1.85 1.93 0.1M
2022-11-30 1.82 2.00 1.72 2.00 0.1M
2022-11-29 1.81 1.87 1.81 1.83 0.0M
2022-11-28 1.88 1.99 1.77 1.95 0.1M
2022-11-25 1.78 2.03 1.72 1.88 0.1M
2022-11-23 1.75 1.91 1.74 1.83 0.0M
2022-11-22 1.67 1.85 1.65 1.77 0.0M
2022-11-21 1.90 1.94 1.70 1.73 0.1M
2022-11-18 1.94 1.96 1.90 1.92 0.0M
2022-11-17 1.97 2.06 1.91 1.94 0.0M
2022-11-16 2.01 2.10 1.94 1.99 0.0M
2022-11-15 2.14 2.24 2.05 2.07 0.1M
2022-11-14 2.05 2.27 2.05 2.21 0.1M
2022-11-11 2.15 2.15 1.87 2.04 0.1M
2022-11-10 1.75 2.11 1.72 2.08 0.1M
2022-11-09 1.94 2.00 1.80 1.84 0.1M
2022-11-08 2.10 2.10 1.95 1.99 0.0M
2022-11-07 2.03 2.11 2.00 2.09 0.0M
2022-11-04 2.15 2.15 1.96 2.05 0.0M
2022-11-03 2.01 2.22 2.00 2.08 0.0M
2022-11-02 2.01 2.19 1.96 2.08 0.1M
2022-11-01 2.12 2.15 2.01 2.04 0.0M
2022-10-31 2.19 2.19 2.02 2.11 0.1M
2022-10-28 2.26 2.29 2.16 2.17 0.1M
2022-10-27 2.40 2.46 2.25 2.27 0.0M
2022-10-26 2.30 2.45 2.30 2.39 0.0M
2022-10-25 2.22 2.43 2.19 2.34 0.1M
2022-10-24 2.27 2.27 2.10 2.21 0.1M
2022-10-21 2.00 2.28 1.95 2.22 0.1M
2022-10-20 2.11 2.19 2.10 2.14 0.1M
2022-10-19 2.25 2.36 2.15 2.16 0.1M
2022-10-18 2.50 2.50 2.23 2.32 0.1M
2022-10-17 2.25 2.41 2.25 2.40 0.1M
2022-10-14 2.48 2.48 2.16 2.26 0.1M
2022-10-13 2.20 2.45 2.12 2.40 0.1M
2022-10-12 1.92 2.18 1.89 2.15 0.1M
2022-10-11 1.87 2.03 1.73 1.89 0.2M
2022-10-10 2.01 2.02 1.77 1.88 0.2M
2022-10-07 2.31 2.31 2.00 2.01 0.4M
2022-10-06 2.64 2.66 2.34 2.39 2.1M
2022-10-05 2.45 2.69 2.41 2.65 0.2M
2022-10-04 2.37 2.88 2.34 2.47 0.8M
2022-10-03 2.31 2.41 2.00 2.21 0.4M
2022-09-30 1.81 2.38 1.80 2.30 0.5M
2022-09-29 1.86 1.86 1.62 1.80 0.2M
2022-09-28 1.58 1.95 1.57 1.79 0.3M
2022-09-27 1.75 1.87 1.58 1.62 0.4M
2022-09-26 1.73 2.20 1.60 1.81 4.3M
2022-09-23 1.60 1.63 1.39 1.53 0.1M
2022-09-22 1.55 1.67 1.42 1.67 0.2M
2022-09-21 1.40 1.69 1.40 1.49 0.4M
2022-09-20 1.46 1.46 1.37 1.39 0.2M
2022-09-19 1.46 1.55 1.38 1.40 0.0M
2022-09-16 1.46 1.53 1.42 1.43 0.0M
2022-09-15 1.51 1.63 1.47 1.49 0.1M
2022-09-14 1.57 1.58 1.47 1.48 0.0M
2022-09-13 1.60 1.60 1.53 1.56 0.0M
2022-09-12 1.65 1.67 1.60 1.61 0.0M
2022-09-09 1.54 1.65 1.42 1.62 0.1M
2022-09-08 1.38 1.55 1.37 1.50 0.0M
2022-09-07 1.32 1.40 1.29 1.39 0.1M
2022-09-06 1.40 1.40 1.28 1.30 0.1M
2022-09-02 1.31 1.40 1.26 1.32 0.1M
2022-09-01 1.28 1.34 1.25 1.31 0.1M
2022-08-31 1.25 1.35 1.18 1.27 0.1M
2022-08-30 1.27 1.31 1.18 1.23 0.1M
2022-08-29 1.29 1.37 1.21 1.26 0.1M
2022-08-26 1.40 1.40 1.26 1.30 0.1M
2022-08-25 1.39 1.44 1.36 1.41 0.1M
2022-08-24 1.40 1.40 1.27 1.38 0.2M
2022-08-23 1.46 1.54 1.40 1.42 0.1M
2022-08-22 1.56 1.58 1.45 1.47 0.2M
2022-08-19 1.53 1.68 1.50 1.60 0.1M
2022-08-18 1.62 1.62 1.52 1.54 0.0M
2022-08-17 1.76 1.78 1.60 1.60 0.1M
2022-08-16 1.81 1.85 1.65 1.80 0.2M
2022-08-15 1.91 1.98 1.75 1.77 0.1M
2022-08-12 1.74 1.91 1.70 1.89 0.1M
2022-08-11 1.71 1.79 1.67 1.74 0.0M
2022-08-10 1.78 1.78 1.62 1.71 0.1M
2022-08-09 1.78 1.79 1.57 1.60 0.1M
2022-08-08 1.65 1.79 1.58 1.76 0.1M
2022-08-05 1.57 1.65 1.56 1.59 0.1M
2022-08-04 1.65 1.78 1.55 1.63 0.2M
2022-08-03 1.66 1.72 1.57 1.59 0.1M
2022-08-02 1.58 1.68 1.58 1.60 0.0M
2022-08-01 1.59 1.60 1.55 1.59 0.0M
2022-07-29 1.65 1.65 1.50 1.56 0.1M
2022-07-28 1.74 1.75 1.64 1.69 0.0M
2022-07-27 1.72 1.73 1.60 1.68 0.0M
2022-07-26 1.65 1.73 1.60 1.71 0.0M
2022-07-25 1.75 1.81 1.59 1.67 0.1M
2022-07-22 1.94 1.94 1.74 1.74 0.0M
2022-07-21 2.00 2.02 1.80 1.86 0.1M
2022-07-20 2.05 2.11 1.91 1.99 0.0M
2022-07-19 1.98 2.05 1.93 1.93 0.0M
2022-07-18 1.98 2.04 1.86 1.90 0.1M
2022-07-15 2.08 2.09 1.95 2.00 0.0M
2022-07-14 2.15 2.23 2.03 2.08 0.1M
2022-07-13 1.77 2.28 1.75 2.13 0.3M
2022-07-12 1.64 1.81 1.63 1.78 0.1M
2022-07-11 1.69 1.73 1.58 1.65 0.1M
2022-07-08 1.64 1.78 1.64 1.73 0.1M
2022-07-07 1.50 1.68 1.47 1.64 0.2M
2022-07-06 1.60 1.71 1.49 1.52 0.1M
2022-07-05 1.49 1.67 1.49 1.58 0.2M
2022-07-01 1.60 1.61 1.50 1.52 0.2M
2022-06-30 1.48 1.57 1.45 1.53 0.1M
2022-06-29 1.75 1.82 1.53 1.56 0.1M
2022-06-28 1.98 1.98 1.73 1.73 0.1M
2022-06-27 1.95 2.00 1.84 1.93 0.0M
2022-06-24 2.00 2.05 1.82 1.94 1.6M
2022-06-23 1.84 2.02 1.71 2.02 0.1M
2022-06-22 1.83 1.91 1.71 1.79 0.1M
2022-06-21 2.30 2.30 1.81 1.86 0.2M
2022-06-17 1.96 2.12 1.90 1.99 0.1M
2022-06-16 2.02 2.02 1.84 1.94 0.1M
2022-06-15 2.11 2.25 2.00 2.05 0.1M
2022-06-14 2.14 2.18 2.02 2.08 0.1M
2022-06-13 2.13 2.23 2.09 2.13 0.1M
2022-06-10 2.49 2.57 2.17 2.24 0.1M
2022-06-09 2.63 2.70 2.41 2.58 0.1M
2022-06-08 2.28 2.79 2.28 2.62 0.2M
2022-06-07 2.05 2.45 2.00 2.37 0.2M
2022-06-06 2.16 2.18 2.02 2.05 0.2M
2022-06-03 2.06 2.14 1.94 2.12 0.1M
2022-06-02 1.98 2.09 1.96 2.05 0.1M
2022-06-01 2.23 2.25 2.00 2.03 0.1M
2022-05-31 2.16 2.27 2.09 2.23 0.1M
2022-05-27 1.84 2.21 1.83 2.17 0.2M
2022-05-26 1.80 1.96 1.80 1.85 0.1M
2022-05-25 1.79 1.88 1.75 1.79 0.1M
2022-05-24 1.83 1.89 1.80 1.81 0.1M
2022-05-23 1.93 1.98 1.79 1.81 0.2M
2022-05-20 2.23 2.23 1.95 1.99 0.2M
2022-05-19 2.08 2.18 1.99 2.14 0.2M
2022-05-18 2.29 2.29 2.09 2.13 0.1M
2022-05-17 2.17 2.32 2.08 2.22 0.2M
2022-05-16 1.93 2.39 1.73 2.15 0.8M
2022-05-13 1.56 1.76 1.46 1.70 0.6M
2022-05-12 1.65 1.97 1.41 1.48 0.4M
2022-05-11 2.32 2.32 1.92 1.93 0.1M
2022-05-10 2.41 2.57 2.28 2.33 0.1M
2022-05-09 2.45 2.45 2.22 2.33 0.1M
2022-05-06 2.38 2.58 2.30 2.41 0.1M
2022-05-05 2.66 2.66 2.37 2.38 0.1M
2022-05-04 2.74 2.74 2.43 2.66 0.1M
2022-05-03 2.83 2.83 2.63 2.74 0.2M
2022-05-02 2.50 2.79 2.47 2.78 0.1M
2022-04-29 2.66 2.83 2.45 2.50 0.2M
2022-04-28 2.67 2.73 2.26 2.73 0.4M
2022-04-27 2.95 2.95 2.62 2.63 0.2M
2022-04-26 3.13 3.15 2.84 2.91 0.3M
2022-04-25 3.08 3.18 3.02 3.17 0.4M
2022-04-22 4.05 4.05 3.13 3.18 0.7M
2022-04-21 3.69 4.58 3.65 4.28 0.8M
2022-04-20 3.36 3.71 3.04 3.69 0.4M
2022-04-19 3.12 4.08 3.12 3.38 1.4M
2022-04-18 3.40 3.42 3.10 3.15 0.5M
2022-04-14 3.68 3.68 3.45 3.47 0.1M
2022-04-13 3.86 4.20 3.67 3.72 0.2M
2022-04-12 3.58 3.93 3.58 3.86 0.2M
2022-04-11 3.64 3.70 3.53 3.63 0.2M
2022-04-08 3.59 3.64 3.50 3.59 0.2M
2022-04-07 4.00 4.00 3.55 3.59 0.1M
2022-04-06 3.70 4.19 3.54 3.92 0.3M
2022-04-05 3.55 3.74 3.48 3.72 0.2M
2022-04-04 3.62 3.69 3.44 3.55 0.2M
2022-04-01 4.18 4.18 3.34 3.55 0.8M
2022-03-31 5.01 5.01 4.77 4.86 0.1M
2022-03-30 5.20 5.32 4.93 4.96 0.1M
2022-03-29 4.84 5.46 4.75 5.20 0.1M
2022-03-28 4.85 4.95 4.60 4.85 0.1M
2022-03-25 5.08 5.17 4.90 4.92 0.1M
2022-03-24 5.01 5.17 4.77 5.09 0.1M
2022-03-23 5.29 5.32 4.96 5.00 0.1M
2022-03-22 5.17 5.34 5.07 5.27 0.1M
2022-03-21 5.66 5.66 5.09 5.10 0.1M
2022-03-18 5.11 5.74 5.08 5.66 0.2M
2022-03-17 4.82 5.44 4.80 5.20 0.1M
2022-03-16 4.60 4.86 4.45 4.79 0.2M
2022-03-15 4.23 4.75 4.19 4.66 0.2M
2022-03-14 4.48 4.48 4.14 4.21 0.2M
2022-03-11 4.78 4.81 4.42 4.44 0.2M
2022-03-10 4.99 5.06 4.62 4.80 0.1M
2022-03-09 4.63 5.02 4.58 5.02 0.1M
2022-03-08 4.64 4.78 4.29 4.61 0.2M
2022-03-07 4.75 4.91 4.47 4.62 0.2M
2022-03-04 4.69 5.00 4.57 4.78 0.2M
2022-03-03 5.11 5.18 4.57 4.69 0.2M
2022-03-02 5.11 5.25 4.85 5.09 0.2M
2022-03-01 5.18 5.18 4.73 5.09 0.3M
2022-02-28 5.31 5.51 5.06 5.08 0.2M
2022-02-25 5.28 5.40 4.93 5.39 0.2M
2022-02-24 5.14 5.33 4.93 5.22 0.2M
2022-02-23 5.70 5.75 5.15 5.22 0.3M
2022-02-22 6.01 6.14 5.60 5.61 0.2M
2022-02-18 6.03 6.32 5.96 5.97 0.1M
2022-02-17 6.63 6.78 5.77 6.09 0.3M
2022-02-16 6.57 6.77 6.40 6.62 0.1M
2022-02-15 6.41 6.67 6.41 6.57 0.1M
2022-02-14 6.65 6.78 6.20 6.41 0.2M
2022-02-11 6.72 7.07 6.53 6.62 0.2M
2022-02-10 6.42 7.38 6.41 6.76 0.4M
2022-02-09 7.18 7.18 6.34 6.44 0.7M
2022-02-08 9.55 9.82 6.65 7.12 1.2M
2022-02-07 11.17 11.56 10.75 10.86 0.1M
2022-02-04 11.15 11.42 10.74 11.20 0.1M
2022-02-03 11.53 11.83 10.91 11.11 0.1M
2022-02-02 12.60 12.71 11.46 11.55 0.2M
2022-02-01 12.08 12.59 11.98 12.56 0.1M
2022-01-31 11.25 12.42 11.25 12.16 0.1M
2022-01-28 11.40 11.68 11.07 11.27 0.2M
2022-01-27 12.36 12.49 11.25 11.33 0.2M
2022-01-26 12.20 13.36 11.81 12.16 0.2M
2022-01-25 11.20 12.20 10.51 11.89 0.4M
2022-01-24 11.01 11.29 10.03 11.24 0.1M
2022-01-21 11.70 11.92 10.75 11.17 0.1M
2022-01-20 11.93 13.00 11.84 11.91 0.1M
2022-01-19 12.18 12.24 11.61 11.95 0.2M
2022-01-18 12.62 12.62 11.98 12.02 0.1M
2022-01-14 12.50 13.06 12.11 12.43 0.1M
2022-01-13 13.08 13.64 12.35 12.59 0.1M
2022-01-12 13.56 14.08 13.01 13.06 0.1M
2022-01-11 12.73 13.65 12.60 13.37 0.0M
2022-01-10 13.50 13.56 12.54 12.81 0.1M
2022-01-07 13.63 14.05 13.24 13.51 0.0M
2022-01-06 14.03 14.21 13.55 13.69 0.1M
2022-01-05 14.83 14.90 14.02 14.06 0.1M
2022-01-04 14.80 15.38 14.17 14.79 0.1M
2022-01-03 14.80 14.96 14.27 14.73 0.0M