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

Pulse Biosciences CS (NQ: PLSE )

6.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 28, 2023 5.830 7.170 5.810 6.440 262,965 +0.53(+8.97%)
Apr 27, 2023 5.760 5.940 5.760 5.910 46,872 +0.08(+1.37%)
Apr 26, 2023 5.870 5.990 5.660 5.830 73,462 -0.02(-0.34%)
Apr 25, 2023 5.730 5.850 5.670 5.850 86,236 +0.10(+1.74%)
Apr 24, 2023 6.050 6.050 5.700 5.750 43,768 -0.17(-2.87%)
Apr 21, 2023 6.110 6.110 5.788 5.920 47,886 -0.04(-0.67%)
Apr 20, 2023 5.650 6.240 5.500 5.960 84,487 +0.19(+3.29%)
Apr 19, 2023 5.860 6.150 5.550 5.770 78,004 -0.20(-3.35%)
Apr 18, 2023 5.870 6.030 5.740 5.970 70,185 +0.16(+2.75%)
Apr 17, 2023 5.650 6.030 5.434 5.810 103,542 +0.03(+0.52%)
Apr 14, 2023 6.700 6.700 5.460 5.780 288,543 -1.03(-15.12%)
Apr 13, 2023 4.890 6.849 4.710 6.810 481,061 +1.95(+40.12%)
Apr 12, 2023 4.150 4.900 4.110 4.860 191,238 +0.75(+18.25%)
Apr 11, 2023 3.800 4.223 3.800 4.110 85,333 +0.30(+7.87%)
Apr 10, 2023 3.670 3.850 3.670 3.810 25,658 +0.14(+3.81%)
Apr 06, 2023 3.830 3.830 3.650 3.670 23,122 -0.16(-4.18%)
Apr 05, 2023 4.040 4.050 3.730 3.830 40,481 -0.12(-3.04%)
Apr 04, 2023 4.010 4.200 3.650 3.950 143,054 -0.29(-6.84%)
Apr 03, 2023 3.430 4.400 3.370 4.240 507,187 +0.88(+26.19%)
Mar 31, 2023 2.780 3.470 2.490 3.360 340,489 +0.88(+35.48%)
Mar 30, 2023 2.550 2.650 2.360 2.480 73,851 -0.03(-1.20%)
Mar 29, 2023 2.710 2.740 2.460 2.510 72,754 -0.19(-7.04%)
Mar 28, 2023 2.852 2.852 2.680 2.700 66,902 -0.17(-5.92%)
Mar 27, 2023 2.870 2.900 2.811 2.870 20,129 +0.05(+1.77%)
Mar 24, 2023 3.000 3.000 2.780 2.820 40,723 -0.18(-6.00%)
Mar 23, 2023 2.920 3.000 2.890 3.000 3,683 +0.08(+2.74%)
Mar 22, 2023 3.130 3.130 2.920 2.920 21,765 -0.16(-5.19%)
Mar 21, 2023 3.050 3.127 2.979 3.080 37,690 +0.09(+3.01%)
Mar 20, 2023 2.980 3.110 2.970 2.990 12,003 +0.01(+0.34%)
Mar 17, 2023 3.150 3.150 2.980 2.980 20,774 -0.11(-3.56%)
Mar 16, 2023 3.200 3.250 3.050 3.090 23,088 -0.07(-2.22%)
Mar 15, 2023 3.160 3.300 3.150 3.160 19,130 -0.12(-3.66%)
Mar 14, 2023 3.330 3.340 3.190 3.280 28,916 -0.01(-0.30%)
Mar 13, 2023 3.500 3.500 3.210 3.290 26,678 -0.18(-5.19%)
Mar 10, 2023 3.160 3.500 3.070 3.470 95,959 +0.28(+8.78%)
Mar 09, 2023 3.110 3.240 3.090 3.190 36,095 +0.12(+3.91%)
Mar 08, 2023 2.950 3.170 2.900 3.070 62,896 +0.15(+5.14%)
Mar 07, 2023 2.810 2.990 2.680 2.920 33,672 +0.14(+5.04%)
Mar 06, 2023 2.720 2.800 2.640 2.780 28,345 +0.08(+2.96%)
Mar 03, 2023 2.740 2.780 2.600 2.700 23,534 -0.03(-1.10%)
Mar 02, 2023 2.570 2.740 2.570 2.730 21,405 +0.11(+4.20%)
Mar 01, 2023 2.640 2.715 2.620 2.620 19,271 -0.11(-4.03%)
Feb 28, 2023 2.710 2.820 2.630 2.730 59,253 +0.08(+3.02%)
Feb 27, 2023 2.600 2.740 2.450 2.650 38,418 +0.10(+3.92%)
Feb 24, 2023 2.420 2.660 2.420 2.550 25,475 +0.03(+1.19%)
Feb 23, 2023 2.550 2.560 2.480 2.520 32,962 -0.06(-2.33%)
Feb 22, 2023 2.570 2.710 2.570 2.580 23,687 -0.04(-1.53%)
Feb 21, 2023 2.750 2.780 2.390 2.620 53,523 -0.17(-6.09%)
Feb 17, 2023 2.890 3.000 2.750 2.790 36,897 -0.12(-4.12%)
Feb 16, 2023 2.930 3.040 2.910 2.910 13,372 -0.02(-0.68%)
Feb 15, 2023 2.970 2.990 2.920 2.930 25,692 +0.00(+0.00%)
Feb 14, 2023 3.020 3.020 2.920 2.930 24,921 -0.05(-1.68%)
Feb 13, 2023 3.040 3.040 2.930 2.980 54,669 -0.01(-0.33%)
Feb 10, 2023 3.100 3.290 2.950 2.990 81,575 -0.14(-4.47%)
Feb 09, 2023 3.240 3.493 3.080 3.130 52,886 -0.13(-3.99%)
Feb 08, 2023 3.400 3.420 3.250 3.260 29,740 -0.13(-3.83%)
Feb 07, 2023 3.430 3.438 3.310 3.390 26,951 +0.00(+0.00%)
Feb 06, 2023 3.450 3.450 3.260 3.390 37,814 -0.02(-0.59%)
Feb 03, 2023 3.400 3.570 3.400 3.410 22,191 +0.01(+0.29%)
Feb 02, 2023 3.330 3.500 3.320 3.400 50,687 +0.13(+3.98%)
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.