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

Pulse Biosciences CS (NQ: PLSE )

7.810 -0.080 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2016 6.330 6.330 6.130 6.130 32,480 -0.17(-2.70%)
Nov 29, 2016 6.350 6.380 6.281 6.300 16,181 -0.05(-0.79%)
Nov 28, 2016 6.300 6.390 6.212 6.350 38,461 +0.05(+0.79%)
Nov 25, 2016 5.950 6.300 5.900 6.300 26,693 +0.40(+6.78%)
Nov 23, 2016 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 22, 2016 5.940 5.960 5.851 5.900 11,496 -0.01(-0.17%)
Nov 21, 2016 5.994 5.994 5.875 5.910 31,410 -0.06(-1.01%)
Nov 18, 2016 5.970 5.970 5.970 5.970 159 -0.01(-0.17%)
Nov 17, 2016 5.901 6.100 5.900 5.980 4,448 +0.03(+0.51%)
Nov 16, 2016 6.030 6.030 5.748 5.950 23,440 -0.06(-1.00%)
Nov 15, 2016 6.000 6.080 5.990 6.010 52,444 +0.08(+1.35%)
Nov 14, 2016 6.060 6.060 5.640 5.930 53,316 -0.08(-1.33%)
Nov 11, 2016 6.100 6.100 6.000 6.010 11,767 +0.10(+1.67%)
Nov 10, 2016 6.080 6.100 5.826 5.911 10,494 +0.05(+0.85%)
Nov 09, 2016 5.800 6.000 5.521 5.861 12,562 +0.07(+1.23%)
Nov 08, 2016 5.830 5.850 5.690 5.790 27,291 -0.05(-0.86%)
Nov 07, 2016 5.840 5.850 5.770 5.840 37,680 +0.04(+0.69%)
Nov 04, 2016 5.952 5.990 5.800 5.800 13,335 -0.12(-2.03%)
Nov 03, 2016 5.860 5.930 5.770 5.920 24,997 +0.09(+1.54%)
Nov 02, 2016 5.890 6.080 5.810 5.830 3,965 +0.01(+0.17%)
Nov 01, 2016 6.130 6.130 5.820 5.820 1,059 -0.30(-4.90%)
Oct 31, 2016 6.174 6.270 6.000 6.120 3,443 +0.02(+0.33%)
Oct 28, 2016 5.890 6.289 5.890 6.100 5,257 +0.15(+2.52%)
Oct 27, 2016 5.840 5.950 5.840 5.950 17,158 +0.12(+2.06%)
Oct 26, 2016 5.920 5.952 5.820 5.830 7,189 -0.16(-2.67%)
Oct 25, 2016 5.810 5.990 5.770 5.990 54,494 +0.16(+2.70%)
Oct 24, 2016 5.810 5.840 5.725 5.832 23,328 +0.02(+0.39%)
Oct 21, 2016 5.770 5.850 5.725 5.810 32,822 +0.00(+0.00%)
Oct 20, 2016 5.550 5.810 5.500 5.810 41,308 +0.21(+3.75%)
Oct 19, 2016 5.760 5.890 5.600 5.600 30,854 -0.16(-2.76%)
Oct 18, 2016 5.650 5.800 5.650 5.759 5,217 +0.06(+1.04%)
Oct 17, 2016 5.750 5.750 5.656 5.700 3,837 +0.05(+0.88%)
Oct 14, 2016 5.680 5.680 5.650 5.650 13,934 +0.03(+0.53%)
Oct 13, 2016 6.300 6.300 5.480 5.620 26,806 -0.66(-10.51%)
Oct 12, 2016 6.250 6.297 6.113 6.280 4,349 +0.06(+0.96%)
Oct 11, 2016 6.250 6.250 6.110 6.220 1,981 -0.03(-0.45%)
Oct 10, 2016 6.300 6.300 6.200 6.248 1,487 -0.05(-0.83%)
Oct 07, 2016 6.202 6.300 6.202 6.300 7,345 +0.01(+0.16%)
Oct 06, 2016 6.270 6.310 6.255 6.290 16,447 +0.03(+0.48%)
Oct 05, 2016 6.310 6.450 6.260 6.260 23,351 -0.05(-0.79%)
Oct 04, 2016 6.460 6.460 6.290 6.310 31,930 +0.01(+0.16%)
Oct 03, 2016 6.370 6.370 6.222 6.300 32,573 +0.01(+0.16%)
Sep 30, 2016 6.350 6.410 6.270 6.290 29,472 -0.02(-0.32%)
Sep 29, 2016 6.310 6.389 6.250 6.310 9,583 +0.00(+0.00%)
Sep 28, 2016 6.330 6.420 6.200 6.310 24,674 -0.01(-0.16%)
Sep 27, 2016 6.390 6.450 6.160 6.320 31,711 -0.09(-1.40%)
Sep 26, 2016 6.280 6.430 6.280 6.410 16,509 +0.11(+1.75%)
Sep 23, 2016 6.300 6.350 6.277 6.300 17,413 +0.00(+0.00%)
Sep 22, 2016 6.300 6.450 6.250 6.300 43,165 +0.00(+0.00%)
Sep 21, 2016 6.400 6.400 6.250 6.300 107,010 -0.10(-1.56%)
Sep 20, 2016 6.230 6.770 6.230 6.400 56,040 +0.17(+2.66%)
Sep 19, 2016 5.800 6.320 5.679 6.234 19,865 +0.44(+7.67%)
Sep 16, 2016 6.400 6.430 5.790 5.790 110,287 -0.59(-9.25%)
Sep 15, 2016 6.120 6.430 6.050 6.380 43,108 -0.02(-0.31%)
Sep 14, 2016 6.400 6.420 6.250 6.400 58,636 -0.03(-0.47%)
Sep 13, 2016 6.250 6.530 6.250 6.430 59,534 +0.19(+3.04%)
Sep 12, 2016 6.050 6.250 5.770 6.240 114,119 +0.24(+4.00%)
Sep 09, 2016 5.600 6.000 5.470 6.000 58,814 +0.40(+7.14%)
Sep 08, 2016 5.700 5.950 5.310 5.600 98,443 -0.11(-1.93%)
Sep 07, 2016 5.500 5.710 5.360 5.710 115,329 +0.26(+4.77%)
Sep 06, 2016 5.000 5.550 4.982 5.450 73,221 +0.45(+9.00%)
Sep 02, 2016 4.970 5.000 5.000 5.000 22,200 +0.01(+0.20%)
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.