Skip to main content

Pulse Biosciences CS (NQ: PLSE )

8.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 6.910 7.440 6.780 7.190 134,080 +0.41(+6.05%)
Jun 29, 2023 6.650 7.060 6.640 6.780 69,164 +0.19(+2.88%)
Jun 28, 2023 6.240 6.620 6.200 6.590 54,269 +0.26(+4.11%)
Jun 27, 2023 6.210 6.670 6.000 6.330 68,891 +0.13(+2.10%)
Jun 26, 2023 6.360 6.540 5.995 6.200 111,824 -0.20(-3.13%)
Jun 23, 2023 6.640 7.120 6.240 6.400 1,964,566 -0.24(-3.61%)
Jun 22, 2023 6.150 6.730 6.040 6.640 117,676 +0.57(+9.39%)
Jun 21, 2023 6.020 6.460 5.926 6.070 194,227 -0.01(-0.16%)
Jun 20, 2023 6.370 6.475 6.080 6.080 202,318 -0.19(-3.03%)
Jun 16, 2023 6.550 6.940 6.250 6.270 153,766 -0.24(-3.69%)
Jun 15, 2023 6.710 7.180 6.510 6.510 176,197 -1.51(-18.83%)
May 08, 2023 7.470 8.460 7.210 8.020 97,378 +0.48(+6.44%)
May 05, 2023 8.750 8.930 7.510 7.535 199,983 -1.11(-12.79%)
May 04, 2023 8.380 9.360 8.000 8.640 222,910 +0.13(+1.53%)
May 03, 2023 7.290 8.880 7.170 8.510 350,202 +1.37(+19.19%)
May 02, 2023 6.930 7.330 6.550 7.140 115,391 +0.33(+4.85%)
May 01, 2023 7.090 7.458 6.700 6.810 225,874 +0.37(+5.75%)
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%)
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.