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 (%)
Feb 28, 2017	14.70	14.77	13.36	13.44	116,450	-1.13(-7.76%)
Feb 27, 2017	14.80	14.85	13.80	14.57	183,636	-0.02(-0.14%)
Feb 24, 2017	15.16	15.56	14.32	14.59	267,790	-0.49(-3.25%)
Feb 23, 2017	14.57	16.01	14.27	15.08	511,050	+0.59(+4.07%)
Feb 22, 2017	14.00	14.65	13.74	14.49	176,843	+0.66(+4.77%)
Feb 21, 2017	14.17	14.57	13.41	13.83	284,269	+0.08(+0.58%)
Feb 17, 2017		13.75	13.75	13.75	0	+1.50(+12.24%)
Feb 16, 2017	11.85	12.30	11.53	12.25	142,690	+0.50(+4.26%)
Feb 15, 2017	11.90	12.25	11.26	11.75	121,836	-0.36(-2.97%)
Feb 14, 2017	12.20	12.90	11.75	12.11	351,382	+0.27(+2.28%)
Feb 13, 2017	9.650	11.85	9.650	11.84	427,751	+2.49(+26.63%)
Feb 10, 2017	9.500	10.10	9.010	9.350	438,547	+1.80(+23.84%)
Feb 09, 2017	7.200	7.920	7.200	7.550	19,180	+0.38(+5.30%)
Feb 08, 2017	6.710	7.170	6.700	7.170	11,158	+0.50(+7.50%)
Feb 07, 2017	6.990	6.990	6.621	6.670	44,649	-0.27(-3.89%)
Feb 06, 2017	6.992	6.992	6.820	6.940	13,918	+0.03(+0.43%)
Feb 03, 2017	6.870	7.000	6.840	6.910	8,384	+0.09(+1.32%)
Feb 02, 2017	6.850	6.860	6.800	6.820	20,423	+0.07(+1.04%)

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.