Mercados españoles abiertos en 1 hr 44 mins

Pulse Biosciences, Inc. (PLSE)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,02-0,56 (-5,29%)
Al cierre: 04:00PM EDT
9,99 -0,03 (-0,30%)
Después del cierre: 05:57PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202410,6110,619,8110,0210,02181.400
24 jun 202410,5110,7510,2010,5810,58239.200
21 jun 202411,1211,5710,3910,7410,74232.700
20 jun 202411,2911,6211,0211,1111,11121.600
18 jun 202411,7011,7011,2311,4011,40102.800
17 jun 202411,8112,1611,3811,8511,85192.000
14 jun 202411,9712,4011,6012,0312,0377.100
13 jun 202413,2313,5211,9412,2012,20208.700
12 jun 202414,2514,5013,1913,3713,37198.200
11 jun 202412,0614,1912,0414,0414,04248.500
10 jun 202412,3413,0312,0712,2512,25154.800
07 jun 202414,3214,5412,3812,3812,38412.900
06 jun 202413,3114,6013,0714,5514,55179.900
05 jun 202413,9014,7113,4713,7113,71229.400
04 jun 202413,4214,9613,1714,0114,01434.500
03 jun 202411,5013,8810,6213,5913,59575.700
31 may 202411,0011,6010,0611,5511,55276.800
30 may 202412,5412,6011,3212,0512,05486.800
29 may 202412,7413,7412,2612,6212,62434.200
28 may 202411,3513,4311,0913,3213,32390.400
24 may 202411,7112,0010,7411,3711,37208.700
23 may 202411,9311,9810,8911,9511,95262.200
22 may 20249,8512,199,8211,9411,94824.100
21 may 20248,579,878,579,739,73210.200
20 may 20247,748,787,618,588,58155.800
17 may 20247,927,957,607,817,81170.200
16 may 20247,217,927,217,897,89101.100
15 may 20247,707,706,667,267,26239.600
14 may 20247,487,857,307,697,69178.500
13 may 20247,447,557,117,157,15272.500
10 may 20246,917,466,807,457,45150.500
09 may 20246,807,096,686,956,95217.100
08 may 20247,387,516,856,906,90147.800
07 may 20247,647,857,427,607,60233.400
06 may 20247,918,027,177,737,73194.700
03 may 20248,098,237,737,827,82169.400
02 may 20247,718,427,528,058,05179.800
01 may 20247,357,817,197,607,60129.700
30 abr 20247,117,777,077,377,37195.700
29 abr 20247,237,697,157,257,25161.700
26 abr 20246,717,216,657,197,1971.300
25 abr 20246,696,786,596,696,69117.300
24 abr 20246,926,936,676,866,86129.200
23 abr 20246,867,056,816,866,86124.400
22 abr 20247,307,306,736,856,8594.100
19 abr 20247,267,596,817,197,19180.900
18 abr 20247,397,537,287,367,36147.900
17 abr 20247,877,877,387,477,47149.700
16 abr 20247,757,867,457,787,78113.600
15 abr 20247,278,237,247,827,82328.400
12 abr 20247,157,316,977,227,22134.000
11 abr 20247,427,606,947,267,26234.000
10 abr 20247,247,627,117,417,41137.700
09 abr 20247,527,717,477,537,53120.200
08 abr 20247,717,747,407,527,52172.400
05 abr 20247,587,787,507,577,57125.800
04 abr 20248,108,347,557,617,61255.300
03 abr 20247,487,987,387,947,94241.700
02 abr 20247,757,757,147,697,69375.400
01 abr 20247,708,056,697,997,99404.200
28 mar 20248,759,098,578,718,71310.500
27 mar 20248,288,457,938,408,40152.700
26 mar 20248,578,728,228,258,25113.800
25 mar 20248,869,008,348,548,54125.900
22 mar 20249,359,358,888,968,96132.600
21 mar 20249,439,689,279,439,4396.100
20 mar 20249,259,579,009,449,44105.500
19 mar 20249,619,729,009,329,32159.800
18 mar 202410,3010,359,779,809,8068.700
15 mar 202410,1410,4610,0710,3110,31252.200
14 mar 202410,8510,9310,1810,2410,24117.900
13 mar 202410,8511,1110,4510,7410,74105.900
12 mar 202410,3610,9810,0110,8610,86166.300
11 mar 202410,0211,649,7610,6810,68306.200
08 mar 20249,609,759,289,649,64164.300
07 mar 20249,329,749,029,459,4552.200
06 mar 20249,479,859,239,319,31117.700
05 mar 20249,819,818,779,179,17272.500
04 mar 202410,2710,569,319,669,66228.200
01 mar 202410,0710,299,8110,2710,2790.800
29 feb 202410,3510,639,819,889,88127.000
28 feb 202410,9610,969,8810,1610,16133.000
27 feb 20249,8711,069,8010,8810,88304.100
26 feb 20248,959,998,899,939,93134.600
23 feb 20249,469,569,069,129,12135.400
22 feb 20249,359,749,329,459,45137.600
21 feb 20248,949,488,839,359,35114.700
20 feb 20249,259,378,679,139,13152.600
16 feb 20249,079,358,959,189,18110.600
15 feb 20248,729,308,499,209,20173.200
14 feb 20247,928,907,788,788,78214.900
13 feb 20248,258,257,777,807,80132.200
12 feb 20248,408,688,168,398,39111.800
09 feb 20248,619,038,348,388,38214.200
08 feb 20248,268,618,268,528,52140.700
07 feb 20248,688,688,378,608,6092.500
06 feb 20248,678,938,328,708,70145.800
05 feb 20249,139,138,328,728,72188.600
02 feb 20248,959,698,849,139,13141.600
01 feb 20248,949,128,718,988,98141.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...