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

Pulse Biosciences CS (NQ: PLSE )

8.250 +0.440 (+5.63%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 20, 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 (%)
Jul 31, 2020 10.45 10.65 10.21 10.25 64,100 -0.29(-2.75%)
Jul 30, 2020 10.81 11.01 10.44 10.54 68,885 -0.35(-3.21%)
Jul 29, 2020 10.94 11.20 10.86 10.89 62,729 +0.10(+0.93%)
Jul 28, 2020 10.71 11.19 10.71 10.79 36,189 -0.02(-0.19%)
Jul 27, 2020 10.88 11.08 10.68 10.81 35,542 -0.18(-1.64%)
Jul 24, 2020 11.09 11.20 10.82 10.99 32,500 -0.07(-0.63%)
Jul 23, 2020 11.35 11.71 10.96 11.06 49,833 -0.37(-3.24%)
Jul 22, 2020 11.81 12.17 11.32 11.43 48,474 -0.41(-3.46%)
Jul 21, 2020 11.70 12.20 11.50 11.84 111,582 +0.14(+1.20%)
Jul 20, 2020 11.41 11.77 11.41 11.70 40,051 +0.29(+2.54%)
Jul 17, 2020 10.86 11.94 10.62 11.41 120,200 +0.54(+4.97%)
Jul 16, 2020 10.48 10.88 10.15 10.87 56,213 +0.38(+3.62%)
Jul 15, 2020 10.23 10.62 10.08 10.49 76,448 +0.54(+5.43%)
Jul 14, 2020 9.890 10.08 9.760 9.950 64,450 +0.11(+1.12%)
Jul 13, 2020 10.49 10.61 9.771 9.840 105,615 -0.58(-5.57%)
Jul 10, 2020 10.27 10.45 10.15 10.42 28,300 +0.12(+1.17%)
Jul 09, 2020 10.43 10.49 10.12 10.30 53,580 -0.11(-1.06%)
Jul 08, 2020 10.18 10.50 10.06 10.41 70,432 +0.19(+1.86%)
Jul 07, 2020 10.42 10.63 10.11 10.22 65,937 -0.14(-1.35%)
Jul 06, 2020 10.66 10.66 10.27 10.36 55,906 -0.14(-1.33%)
Jul 02, 2020 10.46 10.69 10.10 10.50 56,300 +0.28(+2.74%)
Jul 01, 2020 10.48 10.58 10.05 10.22 58,468 -0.24(-2.29%)
Jun 30, 2020 10.61 10.72 10.31 10.46 71,108 -0.15(-1.41%)
Jun 29, 2020 10.77 11.00 10.14 10.61 109,556 -0.01(-0.09%)
Jun 26, 2020 10.01 11.00 10.00 10.62 366,200 +0.58(+5.78%)
Jun 25, 2020 9.990 10.58 9.875 10.04 101,221 +0.04(+0.40%)
Jun 24, 2020 10.62 10.77 9.790 10.00 126,589 -0.70(-6.54%)
Jun 23, 2020 10.89 10.93 10.38 10.70 105,482 -0.04(-0.37%)
Jun 22, 2020 10.07 10.99 10.07 10.74 80,997 +0.29(+2.78%)
Jun 19, 2020 10.76 11.09 10.45 10.45 203,500 -0.26(-2.43%)
Jun 18, 2020 9.670 10.80 9.670 10.71 157,220 +1.05(+10.87%)
Jun 17, 2020 9.620 10.09 9.380 9.660 141,198 +0.15(+1.58%)
Jun 16, 2020 8.830 9.680 8.740 9.510 119,229 +0.82(+9.44%)
Jun 15, 2020 8.230 8.690 8.020 8.690 131,134 +0.37(+4.45%)
Jun 12, 2020 8.310 8.740 7.830 8.320 152,200 +0.27(+3.35%)
Jun 11, 2020 8.110 8.250 7.795 8.050 234,227 +0.03(+0.37%)
Jun 10, 2020 8.540 8.570 7.730 8.020 196,084 -0.39(-4.64%)
Jun 09, 2020 9.190 9.330 8.370 8.410 187,756 -0.73(-7.99%)
Jun 08, 2020 8.750 9.230 8.680 9.140 224,601 +0.53(+6.16%)
Jun 05, 2020 8.870 9.320 8.550 8.610 142,200 +0.03(+0.35%)
Jun 04, 2020 8.870 9.000 8.500 8.580 92,144 -0.36(-4.03%)
Jun 03, 2020 8.840 9.240 8.600 8.940 78,576 +0.18(+2.05%)
Jun 02, 2020 8.870 8.900 8.390 8.760 86,365 -0.10(-1.13%)
Jun 01, 2020 9.060 9.170 8.850 8.860 77,541 -0.23(-2.53%)
May 29, 2020 9.390 9.390 8.464 9.090 131,600 -0.41(-4.32%)
May 28, 2020 10.02 10.26 9.270 9.500 100,749 -0.38(-3.85%)
May 27, 2020 9.860 10.10 9.610 9.880 110,782 +0.13(+1.33%)
May 26, 2020 10.37 10.66 9.590 9.750 147,448 -0.27(-2.69%)
May 22, 2020 10.04 10.15 9.620 10.02 120,000 +0.02(+0.20%)
May 21, 2020 10.33 10.64 9.810 10.00 145,343 -0.26(-2.53%)
May 20, 2020 10.21 10.39 9.827 10.26 87,600 +0.15(+1.48%)
May 19, 2020 10.55 10.75 9.850 10.11 126,907 -0.55(-5.16%)
May 18, 2020 11.13 11.32 10.42 10.66 127,698 -0.17(-1.57%)
May 15, 2020 11.46 11.67 10.61 10.83 135,500 -0.63(-5.54%)
May 14, 2020 11.22 11.93 10.69 11.46 117,790 +0.03(+0.22%)
May 13, 2020 12.67 12.67 11.05 11.44 132,187 -1.65(-12.61%)
May 12, 2020 12.22 14.00 12.00 13.09 684,388 +1.35(+11.50%)
May 11, 2020 11.43 12.10 11.06 11.74 432,930 +0.72(+6.53%)
May 08, 2020 9.080 12.00 9.010 11.02 358,100 +2.03(+22.58%)
May 07, 2020 9.180 9.180 8.470 8.990 149,696 +0.00(+0.00%)
May 06, 2020 8.690 9.370 8.690 8.990 115,353 +0.44(+5.15%)
May 05, 2020 8.280 9.120 8.190 8.550 143,237 +0.47(+5.82%)
May 04, 2020 8.430 8.764 7.820 8.080 158,222 -0.52(-6.05%)
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.