Skip to main content

Pulse Biosciences CS (NQ: PLSE )

8.710 +0.310 (+3.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.420 4.470 3.890 4.030 206,567 -0.33(-7.57%)
Sep 28, 2023 4.140 4.420 4.070 4.360 182,332 +0.22(+5.31%)
Sep 27, 2023 4.180 4.350 4.001 4.140 124,114 -0.03(-0.72%)
Sep 26, 2023 4.130 4.340 4.030 4.170 135,773 +0.09(+2.21%)
Sep 25, 2023 4.250 4.160 4.050 4.080 87,575 -0.17(-4.00%)
Sep 22, 2023 4.080 4.375 4.080 4.250 91,614 +0.13(+3.16%)
Sep 21, 2023 4.200 4.360 4.080 4.120 88,148 -0.15(-3.51%)
Sep 20, 2023 4.460 4.489 4.250 4.270 76,260 -0.15(-3.39%)
Sep 19, 2023 4.420 4.480 4.290 4.420 139,767 +0.03(+0.68%)
Sep 18, 2023 4.700 4.700 4.340 4.390 226,856 -0.29(-6.20%)
Sep 15, 2023 4.570 4.770 4.480 4.680 260,103 +0.12(+2.63%)
Sep 14, 2023 4.500 4.630 4.250 4.560 167,399 +0.00(+0.00%)
Sep 13, 2023 4.590 4.680 4.470 4.560 132,159 -0.03(-0.65%)
Sep 12, 2023 4.650 4.819 4.510 4.590 106,804 -0.05(-1.08%)
Sep 11, 2023 4.680 4.760 4.570 4.640 121,534 -0.05(-1.07%)
Sep 08, 2023 4.760 4.820 4.620 4.690 68,733 -0.05(-1.05%)
Sep 07, 2023 4.790 4.790 4.580 4.740 113,246 -0.09(-1.86%)
Sep 06, 2023 4.890 4.958 4.660 4.830 170,101 -0.06(-1.23%)
Sep 05, 2023 4.610 4.990 4.534 4.890 228,123 +0.23(+4.94%)
Sep 01, 2023 4.600 4.770 4.400 4.660 191,736 -0.05(-1.06%)
Aug 31, 2023 4.670 4.820 4.620 4.710 248,984 +0.02(+0.43%)
Aug 30, 2023 5.020 5.090 4.560 4.690 509,408 -0.70(-12.99%)
Aug 29, 2023 5.720 5.720 4.360 5.390 1,437,091 -0.29(-5.11%)
Aug 28, 2023 7.080 7.280 5.630 5.680 695,606 -1.39(-19.66%)
Aug 25, 2023 6.960 7.230 6.790 7.070 135,861 +0.15(+2.17%)
Aug 24, 2023 7.020 7.400 6.750 6.920 480,594 -0.68(-8.95%)
Aug 23, 2023 7.710 7.880 7.270 7.600 207,332 +0.19(+2.56%)
Aug 22, 2023 7.700 8.466 7.390 7.410 494,987 -0.37(-4.76%)
Aug 21, 2023 8.430 8.470 7.625 7.780 400,100 -0.60(-7.16%)
Aug 18, 2023 7.890 8.620 7.760 8.380 198,566 +0.44(+5.54%)
Aug 17, 2023 8.000 8.240 7.570 7.940 99,425 +0.04(+0.51%)
Aug 16, 2023 7.920 8.050 7.690 7.900 117,608 -0.02(-0.25%)
Aug 15, 2023 7.690 8.378 7.680 7.920 196,711 +0.19(+2.46%)
Aug 14, 2023 7.120 7.830 6.840 7.730 199,092 +0.51(+7.06%)
Aug 11, 2023 7.700 7.700 7.090 7.220 238,847 +0.38(+5.56%)
Aug 10, 2023 7.310 7.450 6.728 6.840 166,009 -0.41(-5.66%)
Aug 09, 2023 7.250 7.380 7.060 7.250 96,438 -0.04(-0.55%)
Aug 08, 2023 7.200 7.481 7.120 7.290 57,422 +0.16(+2.24%)
Aug 07, 2023 7.290 7.415 6.972 7.130 89,415 -0.27(-3.65%)
Aug 04, 2023 7.350 7.560 7.190 7.400 63,198 +0.06(+0.82%)
Aug 03, 2023 7.160 7.740 7.080 7.340 73,274 +0.10(+1.38%)
Aug 02, 2023 7.250 7.850 7.140 7.240 126,105 -0.11(-1.50%)
Aug 01, 2023 7.760 8.210 7.260 7.350 127,721 -0.55(-6.96%)
Jul 31, 2023 8.700 8.700 7.660 7.900 216,966 -0.83(-9.51%)
Jul 28, 2023 7.080 8.800 7.080 8.730 447,610 +1.78(+25.61%)
Jul 27, 2023 7.150 7.270 6.860 6.950 106,726 -0.15(-2.11%)
Jul 26, 2023 6.690 7.200 6.650 7.100 104,710 +0.48(+7.25%)
Jul 25, 2023 6.400 6.680 6.300 6.620 50,864 +0.28(+4.42%)
Jul 24, 2023 6.630 6.800 6.260 6.340 68,878 -0.31(-4.66%)
Jul 21, 2023 6.640 7.080 6.590 6.650 86,902 +0.06(+0.91%)
Jul 20, 2023 6.640 6.750 6.400 6.590 68,981 -0.13(-1.93%)
Jul 19, 2023 7.090 7.120 6.620 6.720 63,321 -0.37(-5.22%)
Jul 18, 2023 7.120 7.323 6.939 7.090 82,677 -0.03(-0.42%)
Jul 17, 2023 7.000 7.200 6.920 7.120 60,837 +0.12(+1.71%)
Jul 14, 2023 7.220 7.220 6.800 7.000 90,837 -0.19(-2.64%)
Jul 13, 2023 7.140 7.460 7.070 7.190 91,953 +0.11(+1.55%)
Jul 12, 2023 7.130 7.180 6.810 7.080 69,266 -0.15(-2.07%)
Jul 11, 2023 7.390 7.390 7.020 7.230 65,339 -0.12(-1.63%)
Jul 10, 2023 6.790 7.410 6.780 7.350 144,804 +0.68(+10.19%)
Jul 07, 2023 6.500 6.750 6.460 6.670 67,815 +0.17(+2.62%)
Jul 06, 2023 6.540 6.620 6.250 6.500 82,622 -0.22(-3.27%)
Jul 05, 2023 6.530 7.115 6.410 6.720 89,235 +0.07(+1.05%)
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.