Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pulse Biosciences CS (NQ: PLSE )

7.450 +0.500 (+7.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 4.690 4.920 4.550 4.920 20,307 +0.30(+6.49%)
Aug 29, 2016 4.700 4.620 4.620 4.620 4 -0.11(-2.33%)
Aug 26, 2016 4.680 4.730 4.580 4.730 7,947 +0.05(+1.07%)
Aug 25, 2016 4.410 4.690 4.410 4.680 14,314 +0.04(+0.86%)
Aug 24, 2016 4.410 4.650 4.350 4.640 28,793 +0.06(+1.31%)
Aug 23, 2016 4.640 4.640 4.350 4.580 6,952 -0.02(-0.43%)
Aug 22, 2016 4.370 4.640 4.370 4.600 5,301 +0.01(+0.22%)
Aug 19, 2016 4.620 4.640 4.420 4.590 16,186 -0.03(-0.65%)
Aug 18, 2016 4.610 4.700 4.550 4.620 10,316 +0.02(+0.43%)
Aug 17, 2016 4.640 4.650 4.600 4.600 2,575 +0.02(+0.44%)
Aug 16, 2016 4.560 4.653 4.560 4.580 3,346 -0.09(-1.93%)
Aug 15, 2016 4.643 4.670 4.600 4.670 4,706 +0.11(+2.41%)
Aug 12, 2016 4.636 4.665 4.560 4.560 4,163 -0.08(-1.72%)
Aug 11, 2016 4.640 4.700 4.640 4.640 3,811 +0.07(+1.53%)
Aug 09, 2016 4.570 4.570 4.570 4.570 5 +0.02(+0.44%)
Aug 08, 2016 4.530 4.631 4.510 4.550 2,727 -0.14(-2.99%)
Aug 05, 2016 4.580 4.690 4.550 4.690 4,516 +0.09(+1.96%)
Aug 04, 2016 4.565 4.651 4.560 4.600 11,049 +0.00(+0.00%)
Aug 03, 2016 4.670 4.700 4.560 4.600 7,326 -0.04(-0.86%)
Aug 02, 2016 4.600 4.700 4.600 4.640 16,400 +0.03(+0.65%)
Aug 01, 2016 4.550 4.640 4.550 4.610 7,839 +0.04(+0.88%)
Jul 29, 2016 4.670 4.670 4.347 4.570 59,318 -0.15(-3.18%)
Jul 28, 2016 4.550 4.720 4.550 4.720 10,153 +0.17(+3.74%)
Jul 27, 2016 4.650 4.730 4.550 4.550 83,036 -0.08(-1.73%)
Jul 25, 2016 4.520 4.630 4.630 4.630 12 +0.13(+2.89%)
Jul 22, 2016 4.520 4.620 4.500 4.500 15,401 -0.07(-1.53%)
Jul 20, 2016 4.500 4.570 4.570 4.570 35 +0.01(+0.18%)
Jul 19, 2016 4.516 4.630 4.450 4.562 3,169 +0.12(+2.75%)
Jul 18, 2016 4.500 4.500 4.420 4.440 1,904 -0.09(-1.99%)
Jul 15, 2016 4.440 4.540 4.390 4.530 5,710 +0.00(+0.00%)
Jul 14, 2016 4.653 4.708 4.429 4.530 28,097 -0.15(-3.21%)
Jul 13, 2016 4.740 4.750 4.500 4.680 6,099 +0.17(+3.77%)
Jul 12, 2016 4.590 4.675 4.500 4.510 4,064 +0.01(+0.22%)
Jul 11, 2016 4.700 4.714 4.400 4.500 6,264 +0.00(+0.00%)
Jul 08, 2016 4.500 4.500 4.500 4.500 2,718 +0.10(+2.27%)
Jul 07, 2016 4.520 4.520 4.390 4.400 11,934 -0.08(-1.79%)
Jul 05, 2016 4.640 4.750 4.420 4.480 29,300 +0.06(+1.36%)
Jul 01, 2016 4.860 4.420 4.420 4.420 28,700 -0.07(-1.56%)
Jun 30, 2016 4.400 4.670 4.400 4.490 17,072 +0.11(+2.42%)
Jun 29, 2016 4.300 4.640 4.300 4.384 17,212 +0.04(+1.02%)
Jun 28, 2016 4.350 4.350 4.240 4.340 18,934 -0.00(-0.00%)
Jun 27, 2016 4.500 4.500 4.230 4.340 7,132 -0.20(-4.41%)
Jun 24, 2016 4.340 4.550 4.110 4.540 83,930 +0.04(+0.89%)
Jun 23, 2016 4.355 4.510 4.355 4.500 3,897 +0.22(+5.14%)
Jun 22, 2016 4.350 4.400 4.260 4.280 11,622 +0.01(+0.23%)
Jun 21, 2016 4.400 4.450 4.270 4.270 8,183 -0.08(-1.84%)
Jun 20, 2016 4.370 4.400 4.260 4.350 8,156 -0.02(-0.46%)
Jun 17, 2016 4.310 4.500 4.250 4.370 20,869 -0.03(-0.68%)
Jun 16, 2016 4.440 4.450 4.350 4.400 38,305 +0.05(+1.15%)
Jun 15, 2016 4.250 4.450 4.250 4.350 51,274 +0.08(+1.87%)
Jun 14, 2016 4.330 4.330 4.270 4.270 7,229 +0.00(+0.00%)
Jun 13, 2016 4.280 4.368 4.210 4.270 44,490 -0.10(-2.29%)
Jun 10, 2016 4.370 4.450 4.030 4.370 185,769 +0.12(+2.82%)
Jun 09, 2016 4.270 4.450 4.230 4.250 31,363 -0.03(-0.70%)
Jun 08, 2016 4.300 4.450 4.200 4.280 52,945 +0.01(+0.23%)
Jun 07, 2016 4.450 4.450 4.250 4.270 9,422 -0.09(-2.06%)
Jun 06, 2016 4.260 4.450 4.260 4.360 22,151 -0.02(-0.46%)
Jun 03, 2016 4.350 4.500 4.180 4.380 97,011 +0.13(+3.06%)
Jun 02, 2016 4.230 4.381 4.230 4.250 22,943 -0.07(-1.62%)
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.