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 (%)
May 29, 2020	9.390	9.390	8.464	9.090	131,600	-0.41(-4.32%)
May 28, 2020	10.02	10.26	9.270	9.500	100,749	-0.38(-3.85%)
May 27, 2020	9.860	10.10	9.610	9.880	110,782	+0.13(+1.33%)
May 26, 2020	10.37	10.66	9.590	9.750	147,448	-0.27(-2.69%)
May 22, 2020	10.04	10.15	9.620	10.02	120,000	+0.02(+0.20%)
May 21, 2020	10.33	10.64	9.810	10.00	145,343	-0.26(-2.53%)
May 20, 2020	10.21	10.39	9.827	10.26	87,600	+0.15(+1.48%)
May 19, 2020	10.55	10.75	9.850	10.11	126,907	-0.55(-5.16%)
May 18, 2020	11.13	11.32	10.42	10.66	127,698	-0.17(-1.57%)
May 15, 2020	11.46	11.67	10.61	10.83	135,500	-0.63(-5.54%)
May 14, 2020	11.22	11.93	10.69	11.46	117,790	+0.03(+0.22%)
May 13, 2020	12.67	12.67	11.05	11.44	132,187	-1.65(-12.61%)
May 12, 2020	12.22	14.00	12.00	13.09	684,388	+1.35(+11.50%)
May 11, 2020	11.43	12.10	11.06	11.74	432,930	+0.72(+6.53%)
May 08, 2020	9.080	12.00	9.010	11.02	358,100	+2.03(+22.58%)
May 07, 2020	9.180	9.180	8.470	8.990	149,696	+0.00(+0.00%)
May 06, 2020	8.690	9.370	8.690	8.990	115,353	+0.44(+5.15%)
May 05, 2020	8.280	9.120	8.190	8.550	143,237	+0.47(+5.82%)
May 04, 2020	8.430	8.764	7.820	8.080	158,222	-0.52(-6.05%)

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.