Skip to main content

Pulse Biosciences CS (NQ: PLSE )

8.710 +0.310 (+3.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.75 17.15 16.32 16.40 78,706 -0.37(-2.21%)
Jun 29, 2021 17.19 17.23 16.73 16.77 25,841 -0.46(-2.67%)
Jun 28, 2021 18.01 18.01 16.97 17.23 66,245 -0.77(-4.28%)
Jun 25, 2021 18.35 18.50 17.82 18.00 193,905 -0.47(-2.54%)
Jun 24, 2021 18.19 18.56 18.01 18.47 38,052 +0.29(+1.60%)
Jun 23, 2021 17.61 18.36 17.40 18.18 45,363 +0.54(+3.06%)
Jun 22, 2021 17.51 17.71 16.99 17.64 32,771 +0.08(+0.46%)
Jun 21, 2021 17.45 17.56 16.77 17.56 38,129 +0.22(+1.27%)
Jun 18, 2021 17.06 17.41 16.82 17.34 78,537 -0.07(-0.40%)
Jun 17, 2021 17.26 17.97 17.09 17.41 32,648 -0.03(-0.17%)
Jun 16, 2021 17.21 17.65 16.81 17.44 51,917 +0.19(+1.10%)
Jun 15, 2021 17.75 17.85 17.25 17.25 25,601 -0.52(-2.93%)
Jun 14, 2021 17.63 18.04 17.60 17.77 43,722 +0.31(+1.78%)
Jun 11, 2021 17.71 17.79 17.23 17.46 24,689 -0.22(-1.24%)
Jun 10, 2021 17.89 18.13 17.50 17.68 26,387 -0.08(-0.45%)
Jun 09, 2021 18.22 18.64 17.54 17.76 26,927 -0.32(-1.77%)
Jun 08, 2021 18.67 18.75 17.51 18.08 53,127 -0.43(-2.32%)
Jun 07, 2021 18.65 19.10 18.46 18.51 47,432 -0.03(-0.16%)
Jun 04, 2021 18.84 19.08 18.08 18.54 68,517 -0.29(-1.54%)
Jun 03, 2021 19.02 19.02 18.11 18.83 37,190 -0.17(-0.89%)
Jun 02, 2021 18.92 19.39 18.54 19.00 45,187 +0.24(+1.28%)
Jun 01, 2021 18.18 19.17 17.88 18.76 60,962 +0.72(+3.99%)
May 28, 2021 18.50 18.74 17.95 18.04 39,686 -0.89(-4.70%)
May 27, 2021 18.29 19.16 18.09 18.93 22,764 +0.73(+4.01%)
May 26, 2021 17.69 18.50 17.14 18.20 25,813 +0.88(+5.08%)
May 25, 2021 18.13 18.42 17.13 17.32 53,977 -0.70(-3.88%)
May 24, 2021 18.64 18.64 17.84 18.02 28,624 -0.68(-3.64%)
May 21, 2021 18.96 18.99 18.01 18.70 35,138 +0.01(+0.05%)
May 20, 2021 17.68 18.82 17.53 18.69 41,439 +1.06(+6.01%)
May 19, 2021 17.61 18.05 17.25 17.63 49,574 -0.05(-0.28%)
May 18, 2021 17.57 18.14 17.05 17.68 75,518 +0.18(+1.03%)
May 17, 2021 17.24 17.99 17.24 17.50 31,282 +0.05(+0.29%)
May 14, 2021 17.20 17.94 17.03 17.45 90,423 +0.30(+1.75%)
May 13, 2021 19.04 19.64 16.89 17.15 106,094 -1.88(-9.88%)
May 12, 2021 17.83 21.38 16.95 19.03 165,711 +1.06(+5.90%)
May 11, 2021 15.38 18.23 14.59 17.97 121,142 +1.66(+10.18%)
May 10, 2021 17.16 18.18 16.00 16.31 122,425 -0.84(-4.90%)
May 07, 2021 17.48 18.46 17.01 17.15 68,635 -0.18(-1.04%)
May 06, 2021 17.78 18.77 16.16 17.33 96,624 -0.40(-2.26%)
May 05, 2021 18.31 18.55 17.57 17.73 90,558 -0.45(-2.48%)
May 04, 2021 19.60 19.60 18.00 18.18 146,810 -1.70(-8.55%)
May 03, 2021 19.33 20.50 19.29 19.88 83,861 +0.62(+3.22%)
Apr 30, 2021 19.97 20.14 18.66 19.26 150,500 -0.99(-4.89%)
Apr 29, 2021 21.04 21.04 19.86 20.25 54,506 -0.55(-2.64%)
Apr 28, 2021 20.97 21.44 20.08 20.80 63,207 -0.20(-0.95%)
Apr 27, 2021 22.02 22.23 20.77 21.00 45,483 -0.90(-4.11%)
Apr 26, 2021 21.02 22.21 20.65 21.90 58,264 +0.95(+4.53%)
Apr 23, 2021 20.89 21.26 20.34 20.95 39,400 +0.18(+0.87%)
Apr 22, 2021 20.62 21.36 20.16 20.77 73,594 +0.27(+1.32%)
Apr 21, 2021 19.94 21.22 19.58 20.50 108,600 +0.57(+2.86%)
Apr 20, 2021 20.16 20.68 19.33 19.93 58,158 -0.45(-2.21%)
Apr 19, 2021 20.93 20.93 19.82 20.38 48,267 -0.65(-3.09%)
Apr 16, 2021 22.02 22.02 20.72 21.03 87,200 -0.74(-3.40%)
Apr 15, 2021 21.62 22.14 21.12 21.77 48,764 +0.26(+1.21%)
Apr 14, 2021 21.52 22.16 21.31 21.51 53,307 +0.17(+0.80%)
Apr 13, 2021 21.77 22.10 20.89 21.34 82,855 -0.30(-1.39%)
Apr 12, 2021 21.83 21.95 21.00 21.64 60,583 -0.17(-0.78%)
Apr 09, 2021 22.09 22.09 21.19 21.81 60,500 -0.21(-0.95%)
Apr 08, 2021 21.58 22.20 21.42 22.02 58,946 +0.45(+2.09%)
Apr 07, 2021 22.83 22.94 21.56 21.57 76,465 -1.31(-5.73%)
Apr 06, 2021 23.22 23.72 22.76 22.88 82,287 -0.33(-1.42%)
Apr 05, 2021 23.98 24.05 22.84 23.21 41,656 -0.43(-1.82%)
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.