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 (%)
May 28, 2021	18.50	18.74	17.95	18.04	39,686	-0.89(-4.70%)
May 27, 2021	18.29	19.16	18.09	18.93	22,764	+0.73(+4.01%)
May 26, 2021	17.69	18.50	17.14	18.20	25,813	+0.88(+5.08%)
May 25, 2021	18.13	18.42	17.13	17.32	53,977	-0.70(-3.88%)
May 24, 2021	18.64	18.64	17.84	18.02	28,624	-0.68(-3.64%)
May 21, 2021	18.96	18.99	18.01	18.70	35,138	+0.01(+0.05%)
May 20, 2021	17.68	18.82	17.53	18.69	41,439	+1.06(+6.01%)
May 19, 2021	17.61	18.05	17.25	17.63	49,574	-0.05(-0.28%)
May 18, 2021	17.57	18.14	17.05	17.68	75,518	+0.18(+1.03%)
May 17, 2021	17.24	17.99	17.24	17.50	31,282	+0.05(+0.29%)
May 14, 2021	17.20	17.94	17.03	17.45	90,423	+0.30(+1.75%)
May 13, 2021	19.04	19.64	16.89	17.15	106,094	-1.88(-9.88%)
May 12, 2021	17.83	21.38	16.95	19.03	165,711	+1.06(+5.90%)
May 11, 2021	15.38	18.23	14.59	17.97	121,142	+1.66(+10.18%)
May 10, 2021	17.16	18.18	16.00	16.31	122,425	-0.84(-4.90%)
May 07, 2021	17.48	18.46	17.01	17.15	68,635	-0.18(-1.04%)
May 06, 2021	17.78	18.77	16.16	17.33	96,624	-0.40(-2.26%)
May 05, 2021	18.31	18.55	17.57	17.73	90,558	-0.45(-2.48%)
May 04, 2021	19.60	19.60	18.00	18.18	146,810	-1.70(-8.55%)

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.