Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pulse Biosciences CS (NQ: PLSE )

7.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Feb 01, 2017 6.600 6.842 6.600 6.750 7,825 +0.20(+3.05%)
Jan 31, 2017 6.250 6.550 6.250 6.550 37,079 +0.32(+5.14%)
Jan 30, 2017 6.277 6.300 6.062 6.230 6,919 -0.04(-0.64%)
Jan 27, 2017 6.070 6.270 6.060 6.270 23,555 +0.18(+2.96%)
Jan 26, 2017 6.100 6.100 6.050 6.090 21,086 -0.02(-0.33%)
Jan 25, 2017 5.930 6.120 5.820 6.110 45,902 +0.15(+2.51%)
Jan 24, 2017 6.100 6.110 5.852 5.960 6,988 -0.09(-1.48%)
Jan 23, 2017 6.051 6.070 6.000 6.050 6,537 -0.12(-2.01%)
Jan 20, 2017 6.296 6.296 6.050 6.174 7,396 -0.09(-1.37%)
Jan 19, 2017 6.350 6.350 6.260 6.260 5,231 -0.06(-0.95%)
Jan 18, 2017 6.270 6.350 6.270 6.320 11,563 +0.08(+1.28%)
Jan 17, 2017 6.330 6.330 6.125 6.240 6,451 -0.13(-2.04%)
Jan 13, 2017 6.370 6.370 6.370 0 +0.02(+0.31%)
Jan 12, 2017 6.370 6.400 6.320 6.350 7,564 +0.00(+0.08%)
Jan 11, 2017 6.400 6.400 6.345 6.345 3,831 -0.00(-0.08%)
Jan 10, 2017 6.300 6.360 6.300 6.350 23,600 +0.04(+0.63%)
Jan 09, 2017 6.400 6.400 6.300 6.310 9,427 -0.04(-0.63%)
Jan 06, 2017 6.400 6.400 6.340 6.350 5,352 +0.00(+0.00%)
Jan 05, 2017 6.320 6.500 6.309 6.350 18,846 +0.08(+1.28%)
Jan 04, 2017 6.500 6.500 6.250 6.270 39,777 -0.22(-3.39%)
Jan 03, 2017 6.500 6.500 6.463 6.490 38,142 -0.01(-0.15%)
Dec 30, 2016 6.500 6.500 6.500 0 +0.40(+6.56%)
Dec 29, 2016 6.100 6.100 6.019 6.100 12,790 +0.00(+0.00%)
Dec 28, 2016 6.042 6.100 6.000 6.100 20,337 +0.00(+0.00%)
Dec 27, 2016 6.050 6.100 5.975 6.100 17,653 +0.10(+1.67%)
Dec 23, 2016 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 22, 2016 6.000 6.000 5.941 6.000 11,730 +0.00(+0.00%)
Dec 21, 2016 5.640 6.000 5.640 6.000 14,789 +0.48(+8.70%)
Dec 20, 2016 5.493 5.520 5.450 5.520 23,984 +0.03(+0.55%)
Dec 19, 2016 5.350 5.490 5.250 5.490 54,046 +0.05(+0.92%)
Dec 16, 2016 5.320 5.451 5.320 5.440 50,108 +0.16(+3.03%)
Dec 15, 2016 5.560 5.560 5.200 5.280 45,354 -0.09(-1.68%)
Dec 14, 2016 5.500 5.500 5.370 5.370 21,209 -0.06(-1.10%)
Dec 13, 2016 5.491 5.631 5.310 5.430 45,130 +0.22(+4.22%)
Dec 12, 2016 5.750 5.750 5.400 5.210 23,237 -0.47(-8.27%)
Dec 09, 2016 5.851 5.880 5.660 5.680 9,282 +0.03(+0.53%)
Dec 08, 2016 5.630 5.962 5.623 5.650 8,356 +0.00(+0.00%)
Dec 07, 2016 5.880 5.936 5.630 5.650 15,691 -0.21(-3.58%)
Dec 06, 2016 6.000 6.010 5.800 5.860 33,347 -0.13(-2.17%)
Dec 05, 2016 6.000 6.010 5.850 5.990 38,283 -0.12(-1.96%)
Dec 02, 2016 6.120 6.205 6.000 6.110 8,096 -0.04(-0.65%)
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.