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

Pulse Biosciences CS (NQ: PLSE )

7.450 +0.500 (+7.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2017 25.80 25.80 20.06 20.41 1,682,226 -6.61(-24.46%)
Mar 30, 2017 32.51 33.01 26.88 27.02 688,173 -5.69(-17.40%)
Mar 29, 2017 33.45 34.10 32.32 32.71 491,921 -0.74(-2.21%)
Mar 28, 2017 33.50 33.56 30.15 33.45 646,493 +0.13(+0.39%)
Mar 27, 2017 30.40 35.93 30.37 33.32 1,486,793 +2.98(+9.82%)
Mar 24, 2017 26.39 30.61 25.62 30.34 760,447 +4.45(+17.19%)
Mar 23, 2017 25.90 26.50 25.44 25.89 249,546 +0.46(+1.81%)
Mar 22, 2017 24.50 26.25 23.83 25.43 336,963 +0.83(+3.37%)
Mar 21, 2017 23.30 26.44 23.24 24.60 531,468 +1.57(+6.82%)
Mar 20, 2017 24.93 24.93 22.20 23.03 426,087 -1.46(-5.96%)
Mar 17, 2017 24.89 24.89 23.50 24.49 448,474 -0.35(-1.41%)
Mar 16, 2017 22.02 25.15 22.02 24.84 554,598 +2.89(+13.17%)
Mar 15, 2017 21.00 22.94 20.01 21.95 332,980 +0.95(+4.52%)
Mar 14, 2017 22.00 22.00 18.60 21.00 803,929 +0.37(+1.79%)
Mar 13, 2017 18.59 22.41 18.42 20.63 990,816 +2.42(+13.29%)
Mar 10, 2017 16.83 18.60 16.60 18.21 410,746 +1.77(+10.77%)
Mar 09, 2017 15.78 17.00 15.31 16.44 206,229 +0.85(+5.45%)
Mar 08, 2017 15.23 15.84 15.17 15.59 64,971 +0.51(+3.38%)
Mar 07, 2017 15.47 15.50 14.98 15.08 80,083 -0.02(-0.13%)
Mar 06, 2017 14.78 15.54 14.09 15.10 118,524 +0.22(+1.48%)
Mar 03, 2017 14.61 15.00 13.78 14.88 141,491 +0.22(+1.50%)
Mar 02, 2017 13.60 14.70 13.00 14.66 131,912 +1.06(+7.79%)
Mar 01, 2017 13.43 14.01 12.70 13.60 112,470 +0.16(+1.19%)
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%)
Dec 01, 2016 6.180 6.180 6.110 6.150 14,217 +0.02(+0.33%)
Nov 30, 2016 6.330 6.330 6.130 6.130 32,480 -0.17(-2.70%)
Nov 29, 2016 6.350 6.380 6.281 6.300 16,181 -0.05(-0.79%)
Nov 28, 2016 6.300 6.390 6.212 6.350 38,461 +0.05(+0.79%)
Nov 25, 2016 5.950 6.300 5.900 6.300 26,693 +0.40(+6.78%)
Nov 23, 2016 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 22, 2016 5.940 5.960 5.851 5.900 11,496 -0.01(-0.17%)
Nov 21, 2016 5.994 5.994 5.875 5.910 31,410 -0.06(-1.01%)
Nov 18, 2016 5.970 5.970 5.970 5.970 159 -0.01(-0.17%)
Nov 17, 2016 5.901 6.100 5.900 5.980 4,448 +0.03(+0.51%)
Nov 16, 2016 6.030 6.030 5.748 5.950 23,440 -0.06(-1.00%)
Nov 15, 2016 6.000 6.080 5.990 6.010 52,444 +0.08(+1.35%)
Nov 14, 2016 6.060 6.060 5.640 5.930 53,316 -0.08(-1.33%)
Nov 11, 2016 6.100 6.100 6.000 6.010 11,767 +0.10(+1.67%)
Nov 10, 2016 6.080 6.100 5.826 5.911 10,494 +0.05(+0.85%)
Nov 09, 2016 5.800 6.000 5.521 5.861 12,562 +0.07(+1.23%)
Nov 08, 2016 5.830 5.850 5.690 5.790 27,291 -0.05(-0.86%)
Nov 07, 2016 5.840 5.850 5.770 5.840 37,680 +0.04(+0.69%)
Nov 04, 2016 5.952 5.990 5.800 5.800 13,335 -0.12(-2.03%)
Nov 03, 2016 5.860 5.930 5.770 5.920 24,997 +0.09(+1.54%)
Nov 02, 2016 5.890 6.080 5.810 5.830 3,965 +0.01(+0.17%)
Nov 01, 2016 6.130 6.130 5.820 5.820 1,059 -0.30(-4.90%)
Oct 31, 2016 6.174 6.270 6.000 6.120 3,443 +0.02(+0.33%)
Oct 28, 2016 5.890 6.289 5.890 6.100 5,257 +0.15(+2.52%)
Oct 27, 2016 5.840 5.950 5.840 5.950 17,158 +0.12(+2.06%)
Oct 26, 2016 5.920 5.952 5.820 5.830 7,189 -0.16(-2.67%)
Oct 25, 2016 5.810 5.990 5.770 5.990 54,494 +0.16(+2.70%)
Oct 24, 2016 5.810 5.840 5.725 5.832 23,328 +0.02(+0.39%)
Oct 21, 2016 5.770 5.850 5.725 5.810 32,822 +0.00(+0.00%)
Oct 20, 2016 5.550 5.810 5.500 5.810 41,308 +0.21(+3.75%)
Oct 19, 2016 5.760 5.890 5.600 5.600 30,854 -0.16(-2.76%)
Oct 18, 2016 5.650 5.800 5.650 5.759 5,217 +0.06(+1.04%)
Oct 17, 2016 5.750 5.750 5.656 5.700 3,837 +0.05(+0.88%)
Oct 14, 2016 5.680 5.680 5.650 5.650 13,934 +0.03(+0.53%)
Oct 13, 2016 6.300 6.300 5.480 5.620 26,806 -0.66(-10.51%)
Oct 12, 2016 6.250 6.297 6.113 6.280 4,349 +0.06(+0.96%)
Oct 11, 2016 6.250 6.250 6.110 6.220 1,981 -0.03(-0.45%)
Oct 10, 2016 6.300 6.300 6.200 6.248 1,487 -0.05(-0.83%)
Oct 07, 2016 6.202 6.300 6.202 6.300 7,345 +0.01(+0.16%)
Oct 06, 2016 6.270 6.310 6.255 6.290 16,447 +0.03(+0.48%)
Oct 05, 2016 6.310 6.450 6.260 6.260 23,351 -0.05(-0.79%)
Oct 04, 2016 6.460 6.460 6.290 6.310 31,930 +0.01(+0.16%)
Oct 03, 2016 6.370 6.370 6.222 6.300 32,573 +0.01(+0.16%)
Sep 30, 2016 6.350 6.410 6.270 6.290 29,472 -0.02(-0.32%)
Sep 29, 2016 6.310 6.389 6.250 6.310 9,583 +0.00(+0.00%)
Sep 28, 2016 6.330 6.420 6.200 6.310 24,674 -0.01(-0.16%)
Sep 27, 2016 6.390 6.450 6.160 6.320 31,711 -0.09(-1.40%)
Sep 26, 2016 6.280 6.430 6.280 6.410 16,509 +0.11(+1.75%)
Sep 23, 2016 6.300 6.350 6.277 6.300 17,413 +0.00(+0.00%)
Sep 22, 2016 6.300 6.450 6.250 6.300 43,165 +0.00(+0.00%)
Sep 21, 2016 6.400 6.400 6.250 6.300 107,010 -0.10(-1.56%)
Sep 20, 2016 6.230 6.770 6.230 6.400 56,040 +0.17(+2.66%)
Sep 19, 2016 5.800 6.320 5.679 6.234 19,865 +0.44(+7.67%)
Sep 16, 2016 6.400 6.430 5.790 5.790 110,287 -0.59(-9.25%)
Sep 15, 2016 6.120 6.430 6.050 6.380 43,108 -0.02(-0.31%)
Sep 14, 2016 6.400 6.420 6.250 6.400 58,636 -0.03(-0.47%)
Sep 13, 2016 6.250 6.530 6.250 6.430 59,534 +0.19(+3.04%)
Sep 12, 2016 6.050 6.250 5.770 6.240 114,119 +0.24(+4.00%)
Sep 09, 2016 5.600 6.000 5.470 6.000 58,814 +0.40(+7.14%)
Sep 08, 2016 5.700 5.950 5.310 5.600 98,443 -0.11(-1.93%)
Sep 07, 2016 5.500 5.710 5.360 5.710 115,329 +0.26(+4.77%)
Sep 06, 2016 5.000 5.550 4.982 5.450 73,221 +0.45(+9.00%)
Sep 02, 2016 4.970 5.000 5.000 5.000 22,200 +0.01(+0.20%)
Sep 01, 2016 4.897 5.070 4.760 4.990 14,038 +0.07(+1.42%)
Aug 31, 2016 4.690 4.920 4.550 4.920 20,307 +0.30(+6.49%)
Aug 29, 2016 4.700 4.620 4.620 4.620 4 -0.11(-2.33%)
Aug 26, 2016 4.680 4.730 4.580 4.730 7,947 +0.05(+1.07%)
Aug 25, 2016 4.410 4.690 4.410 4.680 14,314 +0.04(+0.86%)
Aug 24, 2016 4.410 4.650 4.350 4.640 28,793 +0.06(+1.31%)
Aug 23, 2016 4.640 4.640 4.350 4.580 6,952 -0.02(-0.43%)
Aug 22, 2016 4.370 4.640 4.370 4.600 5,301 +0.01(+0.22%)
Aug 19, 2016 4.620 4.640 4.420 4.590 16,186 -0.03(-0.65%)
Aug 18, 2016 4.610 4.700 4.550 4.620 10,316 +0.02(+0.43%)
Aug 17, 2016 4.640 4.650 4.600 4.600 2,575 +0.02(+0.44%)
Aug 16, 2016 4.560 4.653 4.560 4.580 3,346 -0.09(-1.93%)
Aug 15, 2016 4.643 4.670 4.600 4.670 4,706 +0.11(+2.41%)
Aug 12, 2016 4.636 4.665 4.560 4.560 4,163 -0.08(-1.72%)
Aug 11, 2016 4.640 4.700 4.640 4.640 3,811 +0.07(+1.53%)
Aug 09, 2016 4.570 4.570 4.570 4.570 5 +0.02(+0.44%)
Aug 08, 2016 4.530 4.631 4.510 4.550 2,727 -0.14(-2.99%)
Aug 05, 2016 4.580 4.690 4.550 4.690 4,516 +0.09(+1.96%)
Aug 04, 2016 4.565 4.651 4.560 4.600 11,049 +0.00(+0.00%)
Aug 03, 2016 4.670 4.700 4.560 4.600 7,326 -0.04(-0.86%)
Aug 02, 2016 4.600 4.700 4.600 4.640 16,400 +0.03(+0.65%)
Aug 01, 2016 4.550 4.640 4.550 4.610 7,839 +0.04(+0.88%)
Jul 29, 2016 4.670 4.670 4.347 4.570 59,318 -0.15(-3.18%)
Jul 28, 2016 4.550 4.720 4.550 4.720 10,153 +0.17(+3.74%)
Jul 27, 2016 4.650 4.730 4.550 4.550 83,036 -0.08(-1.73%)
Jul 25, 2016 4.520 4.630 4.630 4.630 12 +0.13(+2.89%)
Jul 22, 2016 4.520 4.620 4.500 4.500 15,401 -0.07(-1.53%)
Jul 20, 2016 4.500 4.570 4.570 4.570 35 +0.01(+0.18%)
Jul 19, 2016 4.516 4.630 4.450 4.562 3,169 +0.12(+2.75%)
Jul 18, 2016 4.500 4.500 4.420 4.440 1,904 -0.09(-1.99%)
Jul 15, 2016 4.440 4.540 4.390 4.530 5,710 +0.00(+0.00%)
Jul 14, 2016 4.653 4.708 4.429 4.530 28,097 -0.15(-3.21%)
Jul 13, 2016 4.740 4.750 4.500 4.680 6,099 +0.17(+3.77%)
Jul 12, 2016 4.590 4.675 4.500 4.510 4,064 +0.01(+0.22%)
Jul 11, 2016 4.700 4.714 4.400 4.500 6,264 +0.00(+0.00%)
Jul 08, 2016 4.500 4.500 4.500 4.500 2,718 +0.10(+2.27%)
Jul 07, 2016 4.520 4.520 4.390 4.400 11,934 -0.08(-1.79%)
Jul 05, 2016 4.640 4.750 4.420 4.480 29,300 +0.06(+1.36%)
Jul 01, 2016 4.860 4.420 4.420 4.420 28,700 -0.07(-1.56%)
Jun 30, 2016 4.400 4.670 4.400 4.490 17,072 +0.11(+2.42%)
Jun 29, 2016 4.300 4.640 4.300 4.384 17,212 +0.04(+1.02%)
Jun 28, 2016 4.350 4.350 4.240 4.340 18,934 -0.00(-0.00%)
Jun 27, 2016 4.500 4.500 4.230 4.340 7,132 -0.20(-4.41%)
Jun 24, 2016 4.340 4.550 4.110 4.540 83,930 +0.04(+0.89%)
Jun 23, 2016 4.355 4.510 4.355 4.500 3,897 +0.22(+5.14%)
Jun 22, 2016 4.350 4.400 4.260 4.280 11,622 +0.01(+0.23%)
Jun 21, 2016 4.400 4.450 4.270 4.270 8,183 -0.08(-1.84%)
Jun 20, 2016 4.370 4.400 4.260 4.350 8,156 -0.02(-0.46%)
Jun 17, 2016 4.310 4.500 4.250 4.370 20,869 -0.03(-0.68%)
Jun 16, 2016 4.440 4.450 4.350 4.400 38,305 +0.05(+1.15%)
Jun 15, 2016 4.250 4.450 4.250 4.350 51,274 +0.08(+1.87%)
Jun 14, 2016 4.330 4.330 4.270 4.270 7,229 +0.00(+0.00%)
Jun 13, 2016 4.280 4.368 4.210 4.270 44,490 -0.10(-2.29%)
Jun 10, 2016 4.370 4.450 4.030 4.370 185,769 +0.12(+2.82%)
Jun 09, 2016 4.270 4.450 4.230 4.250 31,363 -0.03(-0.70%)
Jun 08, 2016 4.300 4.450 4.200 4.280 52,945 +0.01(+0.23%)
Jun 07, 2016 4.450 4.450 4.250 4.270 9,422 -0.09(-2.06%)
Jun 06, 2016 4.260 4.450 4.260 4.360 22,151 -0.02(-0.46%)
Jun 03, 2016 4.350 4.500 4.180 4.380 97,011 +0.13(+3.06%)
Jun 02, 2016 4.230 4.381 4.230 4.250 22,943 -0.07(-1.62%)
Jun 01, 2016 4.230 4.400 4.230 4.320 1,583 +0.03(+0.70%)
May 31, 2016 4.430 4.440 4.200 4.290 16,327 -0.02(-0.46%)
May 27, 2016 4.350 4.310 4.310 4.310 197,000 +0.01(+0.23%)
May 26, 2016 4.110 4.400 4.110 4.300 33,298 +0.05(+1.18%)
May 25, 2016 4.100 4.250 4.080 4.250 102,146 +0.11(+2.66%)
May 24, 2016 4.130 4.250 4.050 4.140 116,747 +0.02(+0.49%)
May 23, 2016 4.250 4.250 4.060 4.120 79,052 -0.01(-0.24%)
May 20, 2016 4.080 4.160 4.080 4.130 66,567 +0.05(+1.23%)
May 19, 2016 4.180 4.200 4.050 4.080 258,153 -0.09(-2.16%)
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.