Historical Stock Price
ETFs Holding PLSE »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/14/2018 $15.24 $15.54 $14.11 $14.64 163.90K
05/15/2018 $14.47 $15.59 $14.47 $15.45 117.20K
05/16/2018 $16.00 $17.27 $15.95 $16.80 188.80K
05/17/2018 $16.88 $17.37 $15.65 $15.95 166.00K
05/18/2018 $15.94 $16.22 $15.14 $15.22 115.10K
Pulse Biosciences is a medical technologies company developing commercial clinical applications for its Nano-Pulse Stimulation (NPS) technology, a non-thermal, focal drug-free tissue treatment technology that initiates cell death in treated tissue. NPS utilizes nanosecond pulsed electric fields to induce cell signaling and the activation of cellular pathways by creating transient nanopores in cellular membranes and organelles. These nanopores allow ions to pass through the membranes, which disrupts cellular function and initiates cell death. The PulseTx™ System is Co.'s tunable nanosecond pulse generation and interchangeable applicator system designed to enable NPS treatments and therapies.
PLSE historical stock prices picture
Pulse Biosciences (PLSE) has the following price history information. Looking back at PLSE historical stock prices for the last five trading days, on May 14, 2018, PLSE opened at $15.24, traded as high as $15.54 and as low as $14.11, and closed at $14.64. Trading volume was a total of 163.90K shares. On May 15, 2018, PLSE opened at $14.47, traded as high as $15.59 and as low as $14.47, and closed at $15.45. Trading volume was a total of 117.20K shares. On May 16, 2018, PLSE opened at $16.00, traded as high as $17.27 and as low as $15.95, and closed at $16.80. Trading volume was a total of 188.80K shares. On May 17, 2018, PLSE opened at $16.88, traded as high as $17.37 and as low as $15.65, and closed at $15.95. Trading volume was a total of 166.00K shares. On May 18, 2018, PLSE opened at $15.94, traded as high as $16.22 and as low as $15.14, and closed at $15.22. Trading volume was a total of 115.10K shares.

PLSE Historical Stock Prices By Date:

PLSE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Pulse Biosciences shares, starting with a $10,000 purchase of PLSE, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/18/2016
End date: 05/18/2018
Start price/share: $4.17
End price/share: $15.22
Dividends collected/share: $0.00
Total return: 264.99%
Average Annual Total Return: 91.05%
Starting investment: $10,000.00
Ending investment: $36,500.10
Years: 2.00
Date Close
05/14/2018$14.64
05/15/2018$15.45
05/16/2018$16.80
05/17/2018$15.95
05/18/2018$15.22
PLSE is categorized under the Healthcare sector; below are some other companies in the same sector:

PLX Historical Stock Prices
PLXP Historical Stock Prices
PMC Historical Stock Prices
PMD Historical Stock Prices
PODD Historical Stock Prices
POZN Historical Stock Prices
PPHM Historical Stock Prices
PRAH Historical Stock Prices
PRAN Historical Stock Prices
PRGO Historical Stock Prices

PLSE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2018, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.