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

Pulse Biosciences CS (NQ: PLSE )

7.190 +0.500 (+7.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 8.750 8.650 8.570 8.710 310,476 +0.31(+3.69%)
Mar 27, 2024 8.280 8.450 7.930 8.400 152,690 +0.15(+1.82%)
Mar 26, 2024 8.570 8.720 8.220 8.250 113,873 -0.29(-3.40%)
Mar 25, 2024 8.860 9.000 8.341 8.540 125,879 -0.42(-4.69%)
Mar 22, 2024 9.350 9.350 8.880 8.960 132,563 -0.47(-4.98%)
Mar 21, 2024 9.430 9.675 9.270 9.430 96,102 -0.01(-0.11%)
Mar 20, 2024 9.250 9.575 9.000 9.440 105,545 +0.12(+1.29%)
Mar 19, 2024 9.610 9.720 9.000 9.320 159,755 -0.48(-4.90%)
Mar 18, 2024 10.30 10.35 9.770 9.800 68,760 -0.51(-4.95%)
Mar 15, 2024 10.14 10.46 10.07 10.31 252,191 +0.07(+0.68%)
Mar 14, 2024 10.85 10.93 10.18 10.24 117,856 -0.50(-4.66%)
Mar 13, 2024 10.85 11.11 10.45 10.74 105,941 -0.12(-1.10%)
Mar 12, 2024 10.36 10.97 10.01 10.86 166,289 +0.18(+1.69%)
Mar 11, 2024 10.02 11.64 9.760 10.68 306,239 +1.04(+10.79%)
Mar 08, 2024 9.600 9.750 9.280 9.640 164,296 +0.19(+2.01%)
Mar 07, 2024 9.320 9.740 9.020 9.450 52,225 +0.14(+1.56%)
Mar 06, 2024 9.470 9.850 9.230 9.305 117,685 +0.13(+1.47%)
Mar 05, 2024 9.810 9.810 8.770 9.170 272,558 -0.49(-5.07%)
Mar 04, 2024 10.27 10.56 9.310 9.660 228,217 -0.61(-5.94%)
Mar 01, 2024 10.07 10.29 9.810 10.27 90,784 +0.39(+3.95%)
Feb 29, 2024 10.35 10.63 9.810 9.880 126,973 -0.28(-2.76%)
Feb 28, 2024 10.96 10.96 9.880 10.16 133,010 -0.72(-6.62%)
Feb 27, 2024 9.870 11.06 9.800 10.88 304,113 +0.95(+9.57%)
Feb 26, 2024 8.950 9.990 8.890 9.930 134,582 +0.81(+8.88%)
Feb 23, 2024 9.460 9.560 9.060 9.120 135,399 -0.33(-3.49%)
Feb 22, 2024 9.350 9.740 9.320 9.450 137,579 +0.10(+1.07%)
Feb 21, 2024 8.940 9.480 8.830 9.350 114,707 +0.22(+2.41%)
Feb 20, 2024 9.250 9.370 8.670 9.130 152,614 -0.05(-0.54%)
Feb 16, 2024 9.070 9.350 8.950 9.180 110,586 -0.02(-0.22%)
Feb 15, 2024 8.720 9.300 8.490 9.200 173,196 +0.42(+4.78%)
Feb 14, 2024 7.920 8.900 7.785 8.780 214,851 +0.98(+12.56%)
Feb 13, 2024 8.250 8.250 7.770 7.800 132,241 -0.59(-7.03%)
Feb 12, 2024 8.400 8.675 8.161 8.390 111,844 +0.01(+0.12%)
Feb 09, 2024 8.610 9.030 8.340 8.380 214,182 -0.14(-1.64%)
Feb 08, 2024 8.260 8.610 8.260 8.520 140,749 -0.08(-0.93%)
Feb 07, 2024 8.680 8.680 8.370 8.600 92,479 -0.10(-1.15%)
Feb 06, 2024 8.670 8.930 8.320 8.700 145,793 -0.02(-0.23%)
Feb 05, 2024 9.130 9.130 8.320 8.720 187,113 -0.41(-4.49%)
Feb 02, 2024 8.950 9.690 8.835 9.130 141,598 +0.15(+1.67%)
Feb 01, 2024 8.940 9.120 8.710 8.980 141,324 +0.10(+1.13%)
Jan 31, 2024 9.100 9.500 8.840 8.880 122,844 -0.20(-2.20%)
Jan 30, 2024 9.180 9.260 8.830 9.080 103,589 -0.20(-2.16%)
Jan 29, 2024 8.500 9.342 8.370 9.280 142,446 +0.76(+8.92%)
Jan 26, 2024 8.330 9.020 8.235 8.520 160,095 +0.08(+0.95%)
Jan 25, 2024 8.730 9.040 8.200 8.440 225,451 -0.26(-2.99%)
Jan 24, 2024 10.02 10.08 8.620 8.700 414,370 -1.18(-11.94%)
Jan 23, 2024 9.460 10.23 9.390 9.880 278,360 +0.51(+5.44%)
Jan 22, 2024 8.240 9.400 8.240 9.370 203,976 +1.09(+13.16%)
Jan 19, 2024 8.540 8.540 8.190 8.280 189,149 -0.21(-2.47%)
Jan 18, 2024 8.280 8.580 8.120 8.490 249,029 +0.19(+2.29%)
Jan 17, 2024 8.030 8.320 7.790 8.300 154,599 +0.07(+0.85%)
Jan 16, 2024 7.910 8.290 7.820 8.230 201,744 +0.20(+2.49%)
Jan 12, 2024 8.220 8.373 7.910 8.030 155,118 -0.10(-1.23%)
Jan 11, 2024 8.370 8.390 7.830 8.130 224,634 -0.31(-3.67%)
Jan 10, 2024 8.480 8.610 8.120 8.440 253,178 -0.21(-2.43%)
Jan 09, 2024 8.900 9.100 8.590 8.650 221,818 -0.47(-5.15%)
Jan 08, 2024 9.010 9.240 8.780 9.120 286,826 +0.09(+1.00%)
Jan 05, 2024 8.920 9.440 8.805 9.030 235,899 -0.22(-2.38%)
Jan 04, 2024 10.00 10.04 9.200 9.250 296,196 -0.84(-8.33%)
Jan 03, 2024 11.06 11.06 10.03 10.09 205,956 -0.93(-8.44%)
Jan 02, 2024 12.02 12.22 10.86 11.02 385,266 -1.22(-9.97%)
Dec 29, 2023 12.79 12.96 12.01 12.24 316,322 -0.36(-2.86%)
Dec 28, 2023 12.91 13.02 12.26 12.60 405,768 -0.24(-1.87%)
Dec 27, 2023 12.61 13.35 12.42 12.84 231,600 +0.22(+1.74%)
Dec 26, 2023 12.60 12.94 11.98 12.62 435,424 -0.04(-0.32%)
Dec 22, 2023 12.23 13.62 12.07 12.66 350,516 +0.59(+4.89%)
Dec 21, 2023 11.98 12.36 11.60 12.07 299,456 +0.57(+4.96%)
Dec 20, 2023 12.32 13.00 11.39 11.50 669,616 -0.88(-7.11%)
Dec 19, 2023 9.780 13.06 9.780 12.38 1,385,858 +2.63(+26.97%)
Dec 18, 2023 9.840 10.13 9.500 9.750 197,335 -0.09(-0.91%)
Dec 15, 2023 9.680 10.07 9.430 9.840 353,075 +0.39(+4.13%)
Dec 14, 2023 10.37 10.48 9.200 9.450 404,419 -0.64(-6.34%)
Dec 13, 2023 9.620 10.40 9.480 10.09 367,779 +0.70(+7.45%)
Dec 12, 2023 9.110 9.660 8.830 9.390 264,831 +0.21(+2.29%)
Dec 11, 2023 9.750 9.750 9.030 9.180 412,866 -0.30(-3.16%)
Dec 08, 2023 9.590 9.821 9.242 9.480 425,439 +0.16(+1.72%)
Dec 07, 2023 9.000 9.484 8.671 9.320 305,642 +0.31(+3.44%)
Dec 06, 2023 9.400 9.510 8.610 9.010 463,027 -0.39(-4.15%)
Dec 05, 2023 10.27 10.50 9.220 9.400 449,132 -0.87(-8.47%)
Dec 04, 2023 9.300 11.08 9.300 10.27 618,368 +1.11(+12.12%)
Dec 01, 2023 9.480 9.569 8.890 9.160 345,302 +0.13(+1.44%)
Nov 30, 2023 9.230 9.550 8.804 9.030 467,523 -0.21(-2.27%)
Nov 29, 2023 8.650 10.21 8.570 9.240 634,037 +0.50(+5.72%)
Nov 28, 2023 9.040 9.700 8.600 8.740 597,360 -0.10(-1.13%)
Nov 27, 2023 7.110 9.000 7.110 8.840 444,709 +1.57(+21.60%)
Nov 24, 2023 6.670 7.355 6.630 7.270 159,366 +0.58(+8.67%)
Nov 22, 2023 6.510 6.890 6.510 6.690 99,292 +0.08(+1.21%)
Nov 21, 2023 6.330 7.410 6.320 6.610 338,517 +0.35(+5.59%)
Nov 20, 2023 6.160 6.670 6.010 6.260 163,369 +0.14(+2.29%)
Nov 17, 2023 6.340 6.430 5.970 6.120 197,167 -0.12(-1.92%)
Nov 16, 2023 6.140 6.580 5.970 6.240 290,205 -0.14(-2.19%)
Nov 15, 2023 5.880 6.480 5.803 6.380 315,935 +0.56(+9.62%)
Nov 14, 2023 5.500 6.000 5.220 5.820 166,630 +0.41(+7.58%)
Nov 13, 2023 5.350 5.850 5.282 5.410 184,607 +0.25(+4.84%)
Nov 10, 2023 4.620 5.190 4.571 5.160 116,007 +0.54(+11.57%)
Nov 09, 2023 5.060 5.190 4.580 4.625 109,141 -0.46(-9.14%)
Nov 08, 2023 5.360 5.380 4.730 5.090 189,755 -0.22(-4.14%)
Nov 07, 2023 5.210 5.545 5.020 5.310 121,034 +0.12(+2.31%)
Nov 06, 2023 4.960 5.580 4.940 5.190 299,324 +0.27(+5.49%)
Nov 03, 2023 4.470 5.020 4.360 4.920 232,870 +0.43(+9.58%)
Nov 02, 2023 4.390 4.670 4.350 4.490 100,041 +0.11(+2.51%)
Nov 01, 2023 4.510 4.640 4.240 4.380 167,426 -0.14(-3.10%)
Oct 31, 2023 4.480 4.560 4.290 4.520 122,299 +0.11(+2.49%)
Oct 30, 2023 4.220 4.688 4.220 4.410 100,618 +0.24(+5.76%)
Oct 27, 2023 3.930 4.190 3.820 4.170 93,459 +0.32(+8.31%)
Oct 26, 2023 4.010 4.010 3.780 3.850 109,097 -0.14(-3.51%)
Oct 25, 2023 4.090 4.120 3.960 3.990 67,140 -0.08(-1.97%)
Oct 24, 2023 3.940 4.098 3.930 4.070 54,577 +0.11(+2.78%)
Oct 23, 2023 3.980 4.170 3.930 3.960 62,131 -0.07(-1.74%)
Oct 20, 2023 3.980 4.270 3.980 4.030 124,012 +0.06(+1.51%)
Oct 19, 2023 4.150 4.190 3.970 3.970 78,371 -0.16(-3.87%)
Oct 18, 2023 4.490 4.490 4.090 4.130 79,625 -0.29(-6.56%)
Oct 17, 2023 4.290 4.625 4.260 4.420 87,878 +0.18(+4.25%)
Oct 16, 2023 4.120 4.320 4.090 4.240 66,952 +0.18(+4.43%)
Oct 13, 2023 4.060 4.180 4.010 4.060 64,328 +0.00(+0.00%)
Oct 12, 2023 4.300 4.370 4.050 4.060 39,634 -0.24(-5.58%)
Oct 11, 2023 4.550 4.550 4.090 4.300 136,735 -0.16(-3.59%)
Oct 10, 2023 4.180 4.700 4.150 4.460 106,435 +0.34(+8.25%)
Oct 09, 2023 4.250 4.310 4.030 4.120 114,000 -0.21(-4.85%)
Oct 06, 2023 4.170 4.440 4.130 4.330 73,524 +0.17(+4.09%)
Oct 05, 2023 3.910 4.230 3.879 4.160 174,654 +0.27(+6.94%)
Oct 04, 2023 4.010 4.230 3.840 3.890 137,249 -0.08(-2.02%)
Oct 03, 2023 4.020 4.090 3.850 3.970 151,634 -0.08(-2.10%)
Oct 02, 2023 4.040 4.110 3.890 4.055 142,745 +0.02(+0.62%)
Sep 29, 2023 4.420 4.470 3.890 4.030 206,567 -0.33(-7.57%)
Sep 28, 2023 4.140 4.420 4.070 4.360 182,332 +0.22(+5.31%)
Sep 27, 2023 4.180 4.350 4.001 4.140 124,114 -0.03(-0.72%)
Sep 26, 2023 4.130 4.340 4.030 4.170 135,773 +0.09(+2.21%)
Sep 25, 2023 4.250 4.160 4.050 4.080 87,575 -0.17(-4.00%)
Sep 22, 2023 4.080 4.375 4.080 4.250 91,614 +0.13(+3.16%)
Sep 21, 2023 4.200 4.360 4.080 4.120 88,148 -0.15(-3.51%)
Sep 20, 2023 4.460 4.489 4.250 4.270 76,260 -0.15(-3.39%)
Sep 19, 2023 4.420 4.480 4.290 4.420 139,767 +0.03(+0.68%)
Sep 18, 2023 4.700 4.700 4.340 4.390 226,856 -0.29(-6.20%)
Sep 15, 2023 4.570 4.770 4.480 4.680 260,103 +0.12(+2.63%)
Sep 14, 2023 4.500 4.630 4.250 4.560 167,399 +0.00(+0.00%)
Sep 13, 2023 4.590 4.680 4.470 4.560 132,159 -0.03(-0.65%)
Sep 12, 2023 4.650 4.819 4.510 4.590 106,804 -0.05(-1.08%)
Sep 11, 2023 4.680 4.760 4.570 4.640 121,534 -0.05(-1.07%)
Sep 08, 2023 4.760 4.820 4.620 4.690 68,733 -0.05(-1.05%)
Sep 07, 2023 4.790 4.790 4.580 4.740 113,246 -0.09(-1.86%)
Sep 06, 2023 4.890 4.958 4.660 4.830 170,101 -0.06(-1.23%)
Sep 05, 2023 4.610 4.990 4.534 4.890 228,123 +0.23(+4.94%)
Sep 01, 2023 4.600 4.770 4.400 4.660 191,736 -0.05(-1.06%)
Aug 31, 2023 4.670 4.820 4.620 4.710 248,984 +0.02(+0.43%)
Aug 30, 2023 5.020 5.090 4.560 4.690 509,408 -0.70(-12.99%)
Aug 29, 2023 5.720 5.720 4.360 5.390 1,437,091 -0.29(-5.11%)
Aug 28, 2023 7.080 7.280 5.630 5.680 695,606 -1.39(-19.66%)
Aug 25, 2023 6.960 7.230 6.790 7.070 135,861 +0.15(+2.17%)
Aug 24, 2023 7.020 7.400 6.750 6.920 480,594 -0.68(-8.95%)
Aug 23, 2023 7.710 7.880 7.270 7.600 207,332 +0.19(+2.56%)
Aug 22, 2023 7.700 8.466 7.390 7.410 494,987 -0.37(-4.76%)
Aug 21, 2023 8.430 8.470 7.625 7.780 400,100 -0.60(-7.16%)
Aug 18, 2023 7.890 8.620 7.760 8.380 198,566 +0.44(+5.54%)
Aug 17, 2023 8.000 8.240 7.570 7.940 99,425 +0.04(+0.51%)
Aug 16, 2023 7.920 8.050 7.690 7.900 117,608 -0.02(-0.25%)
Aug 15, 2023 7.690 8.378 7.680 7.920 196,711 +0.19(+2.46%)
Aug 14, 2023 7.120 7.830 6.840 7.730 199,092 +0.51(+7.06%)
Aug 11, 2023 7.700 7.700 7.090 7.220 238,847 +0.38(+5.56%)
Aug 10, 2023 7.310 7.450 6.728 6.840 166,009 -0.41(-5.66%)
Aug 09, 2023 7.250 7.380 7.060 7.250 96,438 -0.04(-0.55%)
Aug 08, 2023 7.200 7.481 7.120 7.290 57,422 +0.16(+2.24%)
Aug 07, 2023 7.290 7.415 6.972 7.130 89,415 -0.27(-3.65%)
Aug 04, 2023 7.350 7.560 7.190 7.400 63,198 +0.06(+0.82%)
Aug 03, 2023 7.160 7.740 7.080 7.340 73,274 +0.10(+1.38%)
Aug 02, 2023 7.250 7.850 7.140 7.240 126,105 -0.11(-1.50%)
Aug 01, 2023 7.760 8.210 7.260 7.350 127,721 -0.55(-6.96%)
Jul 31, 2023 8.700 8.700 7.660 7.900 216,966 -0.83(-9.51%)
Jul 28, 2023 7.080 8.800 7.080 8.730 447,610 +1.78(+25.61%)
Jul 27, 2023 7.150 7.270 6.860 6.950 106,726 -0.15(-2.11%)
Jul 26, 2023 6.690 7.200 6.650 7.100 104,710 +0.48(+7.25%)
Jul 25, 2023 6.400 6.680 6.300 6.620 50,864 +0.28(+4.42%)
Jul 24, 2023 6.630 6.800 6.260 6.340 68,878 -0.31(-4.66%)
Jul 21, 2023 6.640 7.080 6.590 6.650 86,902 +0.06(+0.91%)
Jul 20, 2023 6.640 6.750 6.400 6.590 68,981 -0.13(-1.93%)
Jul 19, 2023 7.090 7.120 6.620 6.720 63,321 -0.37(-5.22%)
Jul 18, 2023 7.120 7.323 6.939 7.090 82,677 -0.03(-0.42%)
Jul 17, 2023 7.000 7.200 6.920 7.120 60,837 +0.12(+1.71%)
Jul 14, 2023 7.220 7.220 6.800 7.000 90,837 -0.19(-2.64%)
Jul 13, 2023 7.140 7.460 7.070 7.190 91,953 +0.11(+1.55%)
Jul 12, 2023 7.130 7.180 6.810 7.080 69,266 -0.15(-2.07%)
Jul 11, 2023 7.390 7.390 7.020 7.230 65,339 -0.12(-1.63%)
Jul 10, 2023 6.790 7.410 6.780 7.350 144,804 +0.68(+10.19%)
Jul 07, 2023 6.500 6.750 6.460 6.670 67,815 +0.17(+2.62%)
Jul 06, 2023 6.540 6.620 6.250 6.500 82,622 -0.22(-3.27%)
Jul 05, 2023 6.530 7.115 6.410 6.720 89,235 +0.07(+1.05%)
Jul 03, 2023 7.220 7.290 6.540 6.650 61,147 -0.54(-7.51%)
Jun 30, 2023 6.910 7.440 6.780 7.190 134,080 +0.41(+6.05%)
Jun 29, 2023 6.650 7.060 6.640 6.780 69,164 +0.19(+2.88%)
Jun 28, 2023 6.240 6.620 6.200 6.590 54,269 +0.26(+4.11%)
Jun 27, 2023 6.210 6.670 6.000 6.330 68,891 +0.13(+2.10%)
Jun 26, 2023 6.360 6.540 5.995 6.200 111,824 -0.20(-3.13%)
Jun 23, 2023 6.640 7.120 6.240 6.400 1,964,566 -0.24(-3.61%)
Jun 22, 2023 6.150 6.730 6.040 6.640 117,676 +0.57(+9.39%)
Jun 21, 2023 6.020 6.460 5.926 6.070 194,227 -0.01(-0.16%)
Jun 20, 2023 6.370 6.475 6.080 6.080 202,318 -0.19(-3.03%)
Jun 16, 2023 6.550 6.940 6.250 6.270 153,766 -0.24(-3.69%)
Jun 15, 2023 6.710 7.180 6.510 6.510 176,197 -1.51(-18.83%)
May 08, 2023 7.470 8.460 7.210 8.020 97,378 +0.48(+6.44%)
May 05, 2023 8.750 8.930 7.510 7.535 199,983 -1.11(-12.79%)
May 04, 2023 8.380 9.360 8.000 8.640 222,910 +0.13(+1.53%)
May 03, 2023 7.290 8.880 7.170 8.510 350,202 +1.37(+19.19%)
May 02, 2023 6.930 7.330 6.550 7.140 115,391 +0.33(+4.85%)
May 01, 2023 7.090 7.458 6.700 6.810 225,874 +0.37(+5.75%)
Apr 28, 2023 5.830 7.170 5.810 6.440 262,965 +0.53(+8.97%)
Apr 27, 2023 5.760 5.940 5.760 5.910 46,872 +0.08(+1.37%)
Apr 26, 2023 5.870 5.990 5.660 5.830 73,462 -0.02(-0.34%)
Apr 25, 2023 5.730 5.850 5.670 5.850 86,236 +0.10(+1.74%)
Apr 24, 2023 6.050 6.050 5.700 5.750 43,768 -0.17(-2.87%)
Apr 21, 2023 6.110 6.110 5.788 5.920 47,886 -0.04(-0.67%)
Apr 20, 2023 5.650 6.240 5.500 5.960 84,487 +0.19(+3.29%)
Apr 19, 2023 5.860 6.150 5.550 5.770 78,004 -0.20(-3.35%)
Apr 18, 2023 5.870 6.030 5.740 5.970 70,185 +0.16(+2.75%)
Apr 17, 2023 5.650 6.030 5.434 5.810 103,542 +0.03(+0.52%)
Apr 14, 2023 6.700 6.700 5.460 5.780 288,543 -1.03(-15.12%)
Apr 13, 2023 4.890 6.849 4.710 6.810 481,061 +1.95(+40.12%)
Apr 12, 2023 4.150 4.900 4.110 4.860 191,238 +0.75(+18.25%)
Apr 11, 2023 3.800 4.223 3.800 4.110 85,333 +0.30(+7.87%)
Apr 10, 2023 3.670 3.850 3.670 3.810 25,658 +0.14(+3.81%)
Apr 06, 2023 3.830 3.830 3.650 3.670 23,122 -0.16(-4.18%)
Apr 05, 2023 4.040 4.050 3.730 3.830 40,481 -0.12(-3.04%)
Apr 04, 2023 4.010 4.200 3.650 3.950 143,054 -0.29(-6.84%)
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.