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 (%)
Sep 29, 2017	19.09	20.12	18.42	18.61	349,133	-0.60(-3.12%)
Sep 28, 2017	17.73	19.48	17.70	19.21	306,648	+1.35(+7.56%)
Sep 27, 2017	17.27	18.12	16.85	17.86	202,964	+0.89(+5.24%)
Sep 26, 2017	18.70	19.51	16.53	16.97	513,864	-1.72(-9.20%)
Sep 25, 2017	16.00	19.90	16.00	18.69	1,019,656	+3.67(+24.43%)
Sep 22, 2017	16.07	16.39	14.95	15.02	212,007	-1.24(-7.63%)
Sep 21, 2017	16.20	17.35	15.88	16.26	350,999	+0.13(+0.81%)
Sep 20, 2017	15.26	16.39	14.97	16.13	315,502	+1.13(+7.53%)
Sep 19, 2017	15.50	15.80	14.47	15.00	348,288	+0.48(+3.31%)
Sep 18, 2017	15.89	16.75	14.30	14.52	455,721	-1.21(-7.69%)
Sep 15, 2017	14.73	16.28	13.82	15.73	1,082,209	+0.76(+5.08%)
Sep 14, 2017	10.31	15.40	10.31	14.97	2,692,173	+4.71(+45.91%)
Sep 13, 2017	12.56	13.47	9.811	10.26	1,633,570	-3.53(-25.60%)
Sep 12, 2017	15.46	15.80	13.73	13.79	354,835	-1.67(-10.80%)
Sep 11, 2017	17.05	18.20	11.77	15.46	1,083,856	-4.11(-21.00%)
Sep 08, 2017	19.83	19.94	19.43	19.57	50,937	-0.44(-2.20%)
Sep 07, 2017	19.37	20.22	18.95	20.01	147,634	+0.70(+3.63%)
Sep 06, 2017	19.92	20.00	19.21	19.31	107,805	-0.54(-2.72%)
Sep 05, 2017	19.93	20.10	19.60	19.85	48,880	-0.15(-0.75%)

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.