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

Pulse Biosciences CS (NQ: PLSE )

7.190 +0.500 (+7.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 9.230 9.550 8.804 9.030 467,523 -0.21(-2.27%)
Nov 29, 2023 8.650 10.21 8.570 9.240 634,037 +0.50(+5.72%)
Nov 28, 2023 9.040 9.700 8.600 8.740 597,360 -0.10(-1.13%)
Nov 27, 2023 7.110 9.000 7.110 8.840 444,709 +1.57(+21.60%)
Nov 24, 2023 6.670 7.355 6.630 7.270 159,366 +0.58(+8.67%)
Nov 22, 2023 6.510 6.890 6.510 6.690 99,292 +0.08(+1.21%)
Nov 21, 2023 6.330 7.410 6.320 6.610 338,517 +0.35(+5.59%)
Nov 20, 2023 6.160 6.670 6.010 6.260 163,369 +0.14(+2.29%)
Nov 17, 2023 6.340 6.430 5.970 6.120 197,167 -0.12(-1.92%)
Nov 16, 2023 6.140 6.580 5.970 6.240 290,205 -0.14(-2.19%)
Nov 15, 2023 5.880 6.480 5.803 6.380 315,935 +0.56(+9.62%)
Nov 14, 2023 5.500 6.000 5.220 5.820 166,630 +0.41(+7.58%)
Nov 13, 2023 5.350 5.850 5.282 5.410 184,607 +0.25(+4.84%)
Nov 10, 2023 4.620 5.190 4.571 5.160 116,007 +0.54(+11.57%)
Nov 09, 2023 5.060 5.190 4.580 4.625 109,141 -0.46(-9.14%)
Nov 08, 2023 5.360 5.380 4.730 5.090 189,755 -0.22(-4.14%)
Nov 07, 2023 5.210 5.545 5.020 5.310 121,034 +0.12(+2.31%)
Nov 06, 2023 4.960 5.580 4.940 5.190 299,324 +0.27(+5.49%)
Nov 03, 2023 4.470 5.020 4.360 4.920 232,870 +0.43(+9.58%)
Nov 02, 2023 4.390 4.670 4.350 4.490 100,041 +0.11(+2.51%)
Nov 01, 2023 4.510 4.640 4.240 4.380 167,426 -0.14(-3.10%)
Oct 31, 2023 4.480 4.560 4.290 4.520 122,299 +0.11(+2.49%)
Oct 30, 2023 4.220 4.688 4.220 4.410 100,618 +0.24(+5.76%)
Oct 27, 2023 3.930 4.190 3.820 4.170 93,459 +0.32(+8.31%)
Oct 26, 2023 4.010 4.010 3.780 3.850 109,097 -0.14(-3.51%)
Oct 25, 2023 4.090 4.120 3.960 3.990 67,140 -0.08(-1.97%)
Oct 24, 2023 3.940 4.098 3.930 4.070 54,577 +0.11(+2.78%)
Oct 23, 2023 3.980 4.170 3.930 3.960 62,131 -0.07(-1.74%)
Oct 20, 2023 3.980 4.270 3.980 4.030 124,012 +0.06(+1.51%)
Oct 19, 2023 4.150 4.190 3.970 3.970 78,371 -0.16(-3.87%)
Oct 18, 2023 4.490 4.490 4.090 4.130 79,625 -0.29(-6.56%)
Oct 17, 2023 4.290 4.625 4.260 4.420 87,878 +0.18(+4.25%)
Oct 16, 2023 4.120 4.320 4.090 4.240 66,952 +0.18(+4.43%)
Oct 13, 2023 4.060 4.180 4.010 4.060 64,328 +0.00(+0.00%)
Oct 12, 2023 4.300 4.370 4.050 4.060 39,634 -0.24(-5.58%)
Oct 11, 2023 4.550 4.550 4.090 4.300 136,735 -0.16(-3.59%)
Oct 10, 2023 4.180 4.700 4.150 4.460 106,435 +0.34(+8.25%)
Oct 09, 2023 4.250 4.310 4.030 4.120 114,000 -0.21(-4.85%)
Oct 06, 2023 4.170 4.440 4.130 4.330 73,524 +0.17(+4.09%)
Oct 05, 2023 3.910 4.230 3.879 4.160 174,654 +0.27(+6.94%)
Oct 04, 2023 4.010 4.230 3.840 3.890 137,249 -0.08(-2.02%)
Oct 03, 2023 4.020 4.090 3.850 3.970 151,634 -0.08(-2.10%)
Oct 02, 2023 4.040 4.110 3.890 4.055 142,745 +0.02(+0.62%)
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%)
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.