Indicators

Pulse Biosciences CS (NQ: PLSE )

11.03 -0.91 (-7.62%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	15.60	15.83	15.38	15.44	37,450	-0.19(-1.22%)
Sep 27, 2019	15.40	16.00	15.30	15.63	51,100	+0.23(+1.49%)
Sep 26, 2019	16.04	16.12	14.85	15.40	74,653	-0.68(-4.23%)
Sep 25, 2019	16.76	16.89	16.06	16.08	47,344	-0.74(-4.40%)
Sep 24, 2019	17.45	17.45	16.65	16.82	122,217	-0.51(-2.94%)
Sep 23, 2019	16.28	17.43	15.80	17.33	85,520	+0.80(+4.84%)
Sep 20, 2019	16.23	16.55	16.00	16.53	114,700	+0.27(+1.66%)
Sep 19, 2019	16.24	16.45	15.75	16.26	88,110	+0.05(+0.31%)
Sep 18, 2019	16.26	16.43	15.89	16.21	95,957	-0.05(-0.31%)
Sep 17, 2019	16.00	16.50	15.56	16.26	58,654	+0.08(+0.49%)
Sep 16, 2019	14.45	16.40	14.09	16.18	70,238	+1.69(+11.66%)
Sep 13, 2019	14.43	14.77	14.30	14.49	57,400	+0.01(+0.07%)
Sep 12, 2019	13.98	14.50	13.80	14.48	52,430	+0.47(+3.35%)
Sep 11, 2019	14.15	14.50	13.62	14.01	108,397	-0.10(-0.71%)
Sep 10, 2019	13.22	14.42	12.96	14.11	60,283	+0.99(+7.55%)
Sep 09, 2019	12.79	13.96	12.60	13.12	37,378	+0.31(+2.42%)
Sep 06, 2019	12.61	12.95	12.38	12.81	19,500	+0.27(+2.15%)
Sep 05, 2019	12.21	12.90	11.93	12.54	32,512	+0.51(+4.24%)
Sep 04, 2019	12.13	12.34	11.86	12.03	22,477	+0.04(+0.33%)

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.