Indicators

Pulse Biosciences CS (NQ: PLSE )

11.53 -0.41 (-3.48%)

Streaming Delayed Price Updated: 11:26 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.53	22.93	19.28	19.43	557,632	-3.10(-13.76%)
Jul 28, 2017	25.50	26.98	22.09	22.53	284,310	-2.50(-9.99%)
Jul 27, 2017	27.05	27.05	24.20	25.03	223,776	-1.98(-7.33%)
Jul 26, 2017	27.82	28.24	26.50	27.01	152,038	-0.74(-2.67%)
Jul 25, 2017	29.61	30.07	27.56	27.75	147,879	-1.89(-6.38%)
Jul 24, 2017	29.10	29.99	28.40	29.64	133,540	+0.54(+1.86%)
Jul 21, 2017	27.92	29.36	27.00	29.10	199,184	+1.32(+4.75%)
Jul 20, 2017	29.50	30.26	27.12	27.78	202,481	-1.64(-5.57%)
Jul 19, 2017	29.61	29.83	28.81	29.42	146,445	+0.07(+0.24%)
Jul 18, 2017	30.71	31.06	29.20	29.35	115,099	-1.40(-4.55%)
Jul 17, 2017	30.58	31.23	30.08	30.75	170,991	+0.22(+0.72%)
Jul 14, 2017	30.24	31.14	29.73	30.53	156,159	-0.02(-0.07%)
Jul 13, 2017	31.36	31.99	30.06	30.55	142,963	-0.81(-2.58%)
Jul 12, 2017	31.58	33.10	30.62	31.36	248,334	+0.08(+0.26%)
Jul 11, 2017	32.00	32.23	30.90	31.28	256,740	-1.23(-3.78%)
Jul 10, 2017	33.00	33.58	31.84	32.51	222,540	-1.07(-3.19%)
Jul 07, 2017	31.71	33.65	31.45	33.58	250,534	+1.57(+4.90%)
Jul 06, 2017		32.74	28.90	32.01	392,905	+2.26(+7.60%)
Jul 05, 2017	30.00	30.34	28.51	29.75	398,044	-0.78(-2.55%)

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.