Indicators

Pulse Biosciences CS (NQ: PLSE )

11.94 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.88	24.95	23.50	24.12	203,308	-0.35(-1.43%)
Apr 27, 2017	23.60	24.94	22.01	24.47	314,145	+0.03(+0.12%)
Apr 26, 2017	25.22	25.22	24.28	24.44	122,926	-0.53(-2.12%)
Apr 25, 2017	24.89	25.12	23.89	24.97	229,947	+0.08(+0.32%)
Apr 24, 2017	23.97	25.00	23.13	24.89	166,584	+1.10(+4.62%)
Apr 21, 2017	25.29	25.29	23.70	23.79	318,781	-1.63(-6.41%)
Apr 20, 2017	26.06	27.19	24.68	25.42	332,100	-0.20(-0.78%)
Apr 19, 2017	23.49	25.90	21.61	25.62	852,473	+0.47(+1.87%)
Apr 18, 2017	25.32	26.79	24.52	25.15	336,750	-0.45(-1.76%)
Apr 17, 2017	23.14	26.44	22.87	25.60	506,776	+2.34(+10.06%)
Apr 13, 2017	20.70	23.35	20.67	23.26	300,910	+2.28(+10.87%)
Apr 12, 2017	24.51	24.98	20.81	20.98	529,240	-2.91(-12.18%)
Apr 11, 2017	23.00	24.30	22.63	23.89	508,903	+2.34(+10.86%)
Apr 10, 2017	20.26	22.49	19.77	21.55	380,249	+1.47(+7.32%)
Apr 07, 2017	20.00	20.95	18.70	20.08	512,642	+0.06(+0.30%)
Apr 06, 2017	17.49	20.35	17.20	20.02	677,071	+2.41(+13.69%)
Apr 05, 2017	18.16	18.96	17.14	17.61	578,513	-0.66(-3.61%)
Apr 04, 2017	19.32	19.40	17.21	18.27	534,013	-1.15(-5.92%)

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.