Pulse Biosciences Inc Historical Data - 6L8 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Pulse Biosciences Inc (6L8)
Pulse Biosciences Inc (6L8) Historical

Pulse Biosciences Inc (6L8)

18.10

0.20

(1.12%)

Closed January 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	2.84090909091	17.6	17.6	17.6	146	17.6	DE
4	-0.299999	-1.63042943644	18.399999	18.399999	16.5	384	17.65969989	DE
12	2	12.4223602484	16.1	20.8	14.8	669	17.13663988	DE
26	4.6	34.0740740741	13.5	20.8	12.8	878	16.74039884	DE
52	10.5	138.157894737	7.6	20.8	6.35	688	13.88677397	DE
156	10.5	138.157894737	7.6	20.8	6.35	688	13.88677397	DE
260	10.5	138.157894737	7.6	20.8	6.35	688	13.88677397	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	17.6	0	0.00	17.6	17.6	17.6	0
1736458020	17.6	0	0.00	17.6	17.6	17.6	0
1736371620	17.6	0	0.00	17.6	17.6	17.6	0
1736285220	17.6	0.5	2.92	17.6	17.6	17.6	146
1736198820	17.1	0	0.00	17.1	17.1	17.1	0
1735939620	17.1	0	0.00	17.1	17.1	17.1	0
1735853220	17.1	-0.3	-1.72	17.1	17.1	17.1	200
1735594020	17.399999	0.9	5.45	17.399999	17.399999	17.399999	506
1735334820	16.5	0	0.00	16.5	16.5	16.5	0
1734989220	16.5	-0.5	-2.94	16.5	16.5	16.5	500
1734730020	17	0.2	1.19	16.8	17	16.8	81
1734643620	16.8	-1.6	-8.70	16.8	16.8	16.8	205
1734557220	18.399999	0	0.00	18.2	18.399999	18	450
1734470820	18.399999	0.5	2.79	18.399999	18.399999	18.399999	984
1734384420	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1734125220	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1734038820	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1733952420	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1733866020	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1733779620	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1733520420	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1733434020	17.899999	-1.6	-8.21	17.899999	17.899999	17.899999	500
1733347620	19.5	-0.7	-3.47	19.5	19.5	19.5	245
1733261220	20.2	-0.4	-1.94	20	20.2	20	420
1733174820	20.6	1.5	7.85	20.6	20.8	20.6	1000
1732915620	19.1	0	0.00	19.1	19.1	19.1	0
1732829220	19.1	0.6	3.24	19.1	19.1	19.1	99
1732742820	18.5	0	0.00	18.5	18.5	18.5	0
1732656420	18.5	0.2	1.09	18.5	18.5	18.5	828
1732570020	18.3	0	0.00	18.3	18.3	18.3	0
1732310820	18.3	0	0.00	18.3	18.3	18.3	0
1732224420	18.3	0	0.00	18.3	18.3	18.3	0
1732138020	18.3	0	0.00	18.3	18.3	18.3	0
1732051620	18.3	0	0.00	18.3	18.3	18.3	0
1731965220	18.3	0	0.00	18.3	18.3	18.3	0
1731706020	18.3	0	0.00	18.3	18.3	18.3	0
1731619620	18.3	0	0.00	18.3	18.3	18.3	0
1731533220	18.3	0	0.00	18.3	18.3	18.3	0
1731446820	18.3	0	0.00	18.3	18.3	18.3	0
1731360420	18.3	3.5	23.65	18.3	18.3	18.3	50
1731101160	14.8	0	0.00	14.8	14.8	14.8	0
1731014760	14.8	0	0.00	14.8	14.8	14.8	0
1730928360	14.8	0	0.00	14.8	14.8	14.8	0
1730841960	14.8	-0.9	-5.73	14.8	14.8	14.8	388
1730755560	15.7	0	0.00	15.7	15.7	15.7	0
1730496360	15.7	0	0.00	15.7	15.7	15.7	0
1730409960	15.7	0	0.00	15.7	15.7	15.7	0
1730323560	15.7	0	0.00	15.7	15.7	15.7	0
1730237160	15.7	-0.4	-2.48	15.9	15.9	15.7	5398
1730150760	16.1	1	6.62	16.1	16.1	16.1	36
1729888020	15.1	0	0.00	15.1	15.1	15.1	0
1729801620	15.1	0	0.00	15.1	15.1	15.1	0
1729715220	15.1	0	0.00	15.1	15.1	15.1	0
1729628820	15.1	0	0.00	15.1	15.1	15.1	0
1729542420	15.1	0	0.00	15.1	15.1	15.1	0
1729283220	15.1	0	0.00	15.1	15.1	15.1	0
1729196820	15.1	0	0.00	15.1	15.1	15.1	0
1729110420	15.1	0	0.00	15.1	15.1	15.1	0
1729024020	15.1	0	0.00	15.1	15.1	15.1	0
1728937620	15.1	0.5	3.42	15.1	15.1	15.1	2
1728630000	14.6	0	0.00	14.6	14.6	14.6	0

Pulse Biosciences

L&G Optic Tech& Photon E...

Northern Oil and Gas

Leonteq Securities

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions