Indicators

Pulse Biosciences CS (NQ: PLSE )

11.37 -0.58 (-4.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	34.45	34.92	31.60	34.15	133,200	-0.28(-0.81%)
Jan 28, 2021	34.42	35.00	33.63	34.43	104,496	-0.01(-0.03%)
Jan 27, 2021	33.81	35.00	32.47	34.44	114,478	+0.20(+0.58%)
Jan 26, 2021	35.50	35.50	33.22	34.24	189,627	-0.60(-1.72%)
Jan 25, 2021	29.90	36.00	29.62	34.84	508,825	+5.31(+17.98%)
Jan 22, 2021	28.84	29.83	28.53	29.53	105,400	+0.75(+2.61%)
Jan 21, 2021	29.13	29.80	28.21	28.78	97,090	-0.20(-0.69%)
Jan 20, 2021	27.50	30.00	27.39	28.98	105,475	+1.54(+5.61%)
Jan 19, 2021	27.27	30.69	26.90	27.44	213,575	+0.50(+1.86%)
Jan 15, 2021	24.66	28.86	24.66	26.94	185,400	+2.08(+8.37%)
Jan 14, 2021	25.21	25.72	24.71	24.86	118,105	-0.33(-1.31%)
Jan 13, 2021	24.64	25.39	22.96	25.19	211,580	+2.04(+8.81%)
Jan 12, 2021	23.79	24.52	22.69	23.15	300,520	-1.52(-6.16%)
Jan 11, 2021	26.22	26.42	24.48	24.67	115,201	-1.74(-6.59%)
Jan 08, 2021	25.81	26.57	25.56	26.41	163,900	+0.46(+1.77%)
Jan 07, 2021	25.45	26.54	25.00	25.95	93,017	+0.48(+1.88%)
Jan 06, 2021	25.33	26.15	24.78	25.47	91,361	+0.19(+0.75%)
Jan 05, 2021	24.54	26.18	24.54	25.28	268,596	+0.77(+3.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.