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

Pulse Biosciences CS (NQ: PLSE )

6.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
May 01, 2020 11.57 11.61 8.380 8.600 440,400 -2.63(-23.42%)
Apr 30, 2020 10.02 11.97 9.560 11.23 259,269 +0.81(+7.77%)
Apr 29, 2020 10.25 10.56 9.810 10.42 224,444 +0.19(+1.86%)
Apr 28, 2020 9.350 10.53 9.200 10.23 287,683 +0.63(+6.56%)
Apr 27, 2020 8.190 9.910 7.960 9.600 180,300 +1.67(+21.06%)
Apr 24, 2020 7.160 8.050 7.000 7.930 115,300 +0.92(+13.12%)
Apr 23, 2020 6.970 7.200 6.900 7.010 50,530 +0.11(+1.59%)
Apr 22, 2020 6.610 6.950 6.510 6.900 57,741 +0.33(+5.02%)
Apr 21, 2020 6.340 6.620 6.210 6.570 83,677 +0.04(+0.61%)
Apr 20, 2020 6.860 7.047 6.400 6.530 54,849 -0.36(-5.22%)
Apr 17, 2020 6.450 7.100 6.450 6.890 91,400 +0.49(+7.66%)
Apr 16, 2020 6.710 6.710 6.310 6.400 55,399 -0.21(-3.18%)
Apr 15, 2020 6.940 7.019 6.610 6.610 54,512 -0.56(-7.81%)
Apr 14, 2020 6.900 7.250 6.890 7.170 92,756 +0.40(+5.91%)
Apr 13, 2020 6.970 6.972 6.550 6.770 71,448 -0.21(-3.01%)
Apr 09, 2020 6.900 7.100 6.650 6.980 85,000 +0.11(+1.60%)
Apr 08, 2020 6.900 7.060 6.800 6.870 48,780 -0.02(-0.29%)
Apr 07, 2020 7.300 7.300 6.500 6.890 135,974 -0.36(-4.97%)
Apr 06, 2020 6.850 7.280 6.719 7.250 83,856 +0.69(+10.52%)
Apr 03, 2020 6.390 6.920 6.010 6.560 70,300 +0.29(+4.63%)
Apr 02, 2020 6.250 6.800 6.020 6.270 46,384 +0.04(+0.64%)
Apr 01, 2020 7.000 7.160 6.060 6.230 80,641 -0.93(-12.99%)
Mar 31, 2020 6.740 7.390 6.681 7.160 99,548 +0.42(+6.23%)
Mar 30, 2020 6.830 6.950 6.340 6.740 41,517 +0.06(+0.90%)
Mar 27, 2020 6.290 6.850 6.040 6.680 72,000 +0.32(+5.03%)
Mar 26, 2020 6.170 6.460 5.700 6.360 107,568 +0.23(+3.75%)
Mar 25, 2020 6.320 6.540 6.070 6.130 71,167 -0.17(-2.70%)
Mar 24, 2020 6.150 6.400 5.870 6.300 92,422 +0.53(+9.19%)
Mar 23, 2020 6.010 6.340 5.590 5.770 64,986 -0.30(-4.94%)
Mar 20, 2020 6.560 6.666 6.000 6.070 112,400 -0.22(-3.50%)
Mar 19, 2020 6.270 6.939 6.000 6.290 130,745 +0.02(+0.32%)
Mar 18, 2020 6.580 7.530 6.000 6.270 156,877 -0.72(-10.30%)
Mar 17, 2020 5.448 7.128 5.240 6.990 204,372 +1.76(+33.65%)
Mar 16, 2020 5.540 5.900 5.110 5.230 135,123 -0.54(-9.36%)
Mar 13, 2020 6.070 6.100 5.530 5.770 192,100 -0.31(-5.10%)
Mar 12, 2020 6.110 6.460 5.690 6.080 98,586 -0.28(-4.40%)
Mar 11, 2020 7.030 7.090 6.145 6.360 118,653 -0.75(-10.55%)
Mar 10, 2020 7.400 7.400 7.000 7.110 47,393 -0.10(-1.39%)
Mar 09, 2020 7.550 7.550 6.750 7.210 107,306 -0.53(-6.85%)
Mar 06, 2020 7.420 7.940 7.180 7.740 94,800 +0.25(+3.34%)
Mar 05, 2020 7.030 7.600 7.010 7.490 53,682 +0.24(+3.31%)
Mar 04, 2020 6.960 7.490 6.700 7.250 111,667 +0.58(+8.70%)
Mar 03, 2020 6.960 7.000 6.630 6.670 71,937 -0.28(-4.03%)
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.