Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.60	23.60	23.60	0	-0.56(-2.32%)
Dec 28, 2017	24.32	25.45	23.77	24.16	160,660	+0.20(+0.83%)
Dec 27, 2017	24.30	25.42	23.65	23.96	275,896	-0.16(-0.66%)
Dec 26, 2017	23.43	24.75	22.93	24.12	160,089	+0.69(+2.94%)
Dec 22, 2017	23.00	23.47	22.95	23.43	68,847	+0.35(+1.52%)
Dec 21, 2017	23.45	23.99	23.03	23.08	61,986	-0.22(-0.94%)
Dec 20, 2017	23.55	23.90	23.07	23.30	47,519	-0.20(-0.85%)
Dec 19, 2017	23.98	24.55	23.32	23.50	83,865	-0.81(-3.33%)
Dec 18, 2017	25.03	25.44	23.58	24.31	185,302	-0.47(-1.90%)
Dec 15, 2017	25.00	25.50	24.33	24.78	150,888	-0.13(-0.52%)
Dec 14, 2017	25.62	25.95	24.19	24.91	144,811	+0.90(+3.75%)
Dec 13, 2017	24.05	25.63	23.16	24.01	123,526	+0.03(+0.13%)
Dec 12, 2017	23.64	26.13	23.17	23.98	203,911	+0.05(+0.21%)
Dec 11, 2017	23.32	24.22	22.45	23.93	105,092	+0.74(+3.19%)
Dec 08, 2017	23.01	23.75	22.29	23.19	92,045	+0.31(+1.35%)
Dec 07, 2017	22.26	23.15	21.87	22.88	53,369	+0.68(+3.06%)
Dec 06, 2017	22.76	22.94	22.07	22.20	51,613	-0.71(-3.10%)
Dec 05, 2017	22.27	23.35	22.02	22.91	129,757	+0.89(+4.04%)
Dec 04, 2017	23.02	23.02	21.17	22.02	145,129	-0.87(-3.80%)

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.