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, 2020 10.61 10.72 10.31 10.46 71,108 -0.15(-1.41%)
Jun 29, 2020 10.77 11.00 10.14 10.61 109,556 -0.01(-0.09%)
Jun 26, 2020 10.01 11.00 10.00 10.62 366,200 +0.58(+5.78%)
Jun 25, 2020 9.990 10.58 9.875 10.04 101,221 +0.04(+0.40%)
Jun 24, 2020 10.62 10.77 9.790 10.00 126,589 -0.70(-6.54%)
Jun 23, 2020 10.89 10.93 10.38 10.70 105,482 -0.04(-0.37%)
Jun 22, 2020 10.07 10.99 10.07 10.74 80,997 +0.29(+2.78%)
Jun 19, 2020 10.76 11.09 10.45 10.45 203,500 -0.26(-2.43%)
Jun 18, 2020 9.670 10.80 9.670 10.71 157,220 +1.05(+10.87%)
Jun 17, 2020 9.620 10.09 9.380 9.660 141,198 +0.15(+1.58%)
Jun 16, 2020 8.830 9.680 8.740 9.510 119,229 +0.82(+9.44%)
Jun 15, 2020 8.230 8.690 8.020 8.690 131,134 +0.37(+4.45%)
Jun 12, 2020 8.310 8.740 7.830 8.320 152,200 +0.27(+3.35%)
Jun 11, 2020 8.110 8.250 7.795 8.050 234,227 +0.03(+0.37%)
Jun 10, 2020 8.540 8.570 7.730 8.020 196,084 -0.39(-4.64%)
Jun 09, 2020 9.190 9.330 8.370 8.410 187,756 -0.73(-7.99%)
Jun 08, 2020 8.750 9.230 8.680 9.140 224,601 +0.53(+6.16%)
Jun 05, 2020 8.870 9.320 8.550 8.610 142,200 +0.03(+0.35%)
Jun 04, 2020 8.870 9.000 8.500 8.580 92,144 -0.36(-4.03%)
Jun 03, 2020 8.840 9.240 8.600 8.940 78,576 +0.18(+2.05%)
Jun 02, 2020 8.870 8.900 8.390 8.760 86,365 -0.10(-1.13%)
Jun 01, 2020 9.060 9.170 8.850 8.860 77,541 -0.23(-2.53%)
May 29, 2020 9.390 9.390 8.464 9.090 131,600 -0.41(-4.32%)
May 28, 2020 10.02 10.26 9.270 9.500 100,749 -0.38(-3.85%)
May 27, 2020 9.860 10.10 9.610 9.880 110,782 +0.13(+1.33%)
May 26, 2020 10.37 10.66 9.590 9.750 147,448 -0.27(-2.69%)
May 22, 2020 10.04 10.15 9.620 10.02 120,000 +0.02(+0.20%)
May 21, 2020 10.33 10.64 9.810 10.00 145,343 -0.26(-2.53%)
May 20, 2020 10.21 10.39 9.827 10.26 87,600 +0.15(+1.48%)
May 19, 2020 10.55 10.75 9.850 10.11 126,907 -0.55(-5.16%)
May 18, 2020 11.13 11.32 10.42 10.66 127,698 -0.17(-1.57%)
May 15, 2020 11.46 11.67 10.61 10.83 135,500 -0.63(-5.54%)
May 14, 2020 11.22 11.93 10.69 11.46 117,790 +0.03(+0.22%)
May 13, 2020 12.67 12.67 11.05 11.44 132,187 -1.65(-12.61%)
May 12, 2020 12.22 14.00 12.00 13.09 684,388 +1.35(+11.50%)
May 11, 2020 11.43 12.10 11.06 11.74 432,930 +0.72(+6.53%)
May 08, 2020 9.080 12.00 9.010 11.02 358,100 +2.03(+22.58%)
May 07, 2020 9.180 9.180 8.470 8.990 149,696 +0.00(+0.00%)
May 06, 2020 8.690 9.370 8.690 8.990 115,353 +0.44(+5.15%)
May 05, 2020 8.280 9.120 8.190 8.550 143,237 +0.47(+5.82%)
May 04, 2020 8.430 8.764 7.820 8.080 158,222 -0.52(-6.05%)
May 01, 2020 11.57 11.61 8.380 8.600 440,400 -2.63(-23.42%)
Apr 30, 2020 10.02 11.97 9.560 11.23 259,269 +0.81(+7.77%)
Apr 29, 2020 10.25 10.56 9.810 10.42 224,444 +0.19(+1.86%)
Apr 28, 2020 9.350 10.53 9.200 10.23 287,683 +0.63(+6.56%)
Apr 27, 2020 8.190 9.910 7.960 9.600 180,300 +1.67(+21.06%)
Apr 24, 2020 7.160 8.050 7.000 7.930 115,300 +0.92(+13.12%)
Apr 23, 2020 6.970 7.200 6.900 7.010 50,530 +0.11(+1.59%)
Apr 22, 2020 6.610 6.950 6.510 6.900 57,741 +0.33(+5.02%)
Apr 21, 2020 6.340 6.620 6.210 6.570 83,677 +0.04(+0.61%)
Apr 20, 2020 6.860 7.047 6.400 6.530 54,849 -0.36(-5.22%)
Apr 17, 2020 6.450 7.100 6.450 6.890 91,400 +0.49(+7.66%)
Apr 16, 2020 6.710 6.710 6.310 6.400 55,399 -0.21(-3.18%)
Apr 15, 2020 6.940 7.019 6.610 6.610 54,512 -0.56(-7.81%)
Apr 14, 2020 6.900 7.250 6.890 7.170 92,756 +0.40(+5.91%)
Apr 13, 2020 6.970 6.972 6.550 6.770 71,448 -0.21(-3.01%)
Apr 09, 2020 6.900 7.100 6.650 6.980 85,000 +0.11(+1.60%)
Apr 08, 2020 6.900 7.060 6.800 6.870 48,780 -0.02(-0.29%)
Apr 07, 2020 7.300 7.300 6.500 6.890 135,974 -0.36(-4.97%)
Apr 06, 2020 6.850 7.280 6.719 7.250 83,856 +0.69(+10.52%)
Apr 03, 2020 6.390 6.920 6.010 6.560 70,300 +0.29(+4.63%)
Apr 02, 2020 6.250 6.800 6.020 6.270 46,384 +0.04(+0.64%)
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.