Skip to main content

Pulse Biosciences CS (NQ: PLSE )

7.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 7.260 7.590 6.813 7.190 180,938 -0.17(-2.31%)
Apr 18, 2024 7.390 7.530 7.275 7.360 147,946 -0.11(-1.47%)
Apr 17, 2024 7.870 7.870 7.380 7.470 149,671 -0.31(-3.98%)
Apr 16, 2024 7.750 7.860 7.450 7.780 113,563 -0.04(-0.51%)
Apr 15, 2024 7.270 8.230 7.240 7.820 328,356 +0.60(+8.31%)
Apr 12, 2024 7.150 7.310 6.970 7.220 133,963 -0.04(-0.55%)
Apr 11, 2024 7.420 7.596 6.940 7.260 233,990 -0.15(-2.02%)
Apr 10, 2024 7.240 7.619 7.111 7.410 137,653 -0.12(-1.59%)
Apr 09, 2024 7.520 7.710 7.470 7.530 142,182 +0.01(+0.13%)
Apr 08, 2024 7.710 7.740 7.398 7.520 172,379 -0.05(-0.66%)
Apr 05, 2024 7.580 7.780 7.500 7.570 125,837 -0.04(-0.53%)
Apr 04, 2024 8.100 8.340 7.550 7.610 255,322 -0.33(-4.16%)
Apr 03, 2024 7.480 7.980 7.380 7.940 241,703 +0.25(+3.25%)
Apr 02, 2024 7.750 7.750 7.140 7.690 375,415 -0.30(-3.75%)
Apr 01, 2024 7.700 8.050 6.690 7.990 404,189 -0.72(-8.27%)
Mar 28, 2024 8.750 8.650 8.570 8.710 310,476 +0.31(+3.69%)
Mar 27, 2024 8.280 8.450 7.930 8.400 152,690 +0.15(+1.82%)
Mar 26, 2024 8.570 8.720 8.220 8.250 113,873 -0.29(-3.40%)
Mar 25, 2024 8.860 9.000 8.341 8.540 125,879 -0.42(-4.69%)
Mar 22, 2024 9.350 9.350 8.880 8.960 132,563 -0.47(-4.98%)
Mar 21, 2024 9.430 9.675 9.270 9.430 96,102 -0.01(-0.11%)
Mar 20, 2024 9.250 9.575 9.000 9.440 105,545 +0.12(+1.29%)
Mar 19, 2024 9.610 9.720 9.000 9.320 159,755 -0.48(-4.90%)
Mar 18, 2024 10.30 10.35 9.770 9.800 68,760 -0.51(-4.95%)
Mar 15, 2024 10.14 10.46 10.07 10.31 252,191 +0.07(+0.68%)
Mar 14, 2024 10.85 10.93 10.18 10.24 117,856 -0.50(-4.66%)
Mar 13, 2024 10.85 11.11 10.45 10.74 105,941 -0.12(-1.10%)
Mar 12, 2024 10.36 10.97 10.01 10.86 166,289 +0.18(+1.69%)
Mar 11, 2024 10.02 11.64 9.760 10.68 306,239 +1.04(+10.79%)
Mar 08, 2024 9.600 9.750 9.280 9.640 164,296 +0.19(+2.01%)
Mar 07, 2024 9.320 9.740 9.020 9.450 52,225 +0.14(+1.56%)
Mar 06, 2024 9.470 9.850 9.230 9.305 117,685 +0.13(+1.47%)
Mar 05, 2024 9.810 9.810 8.770 9.170 272,558 -0.49(-5.07%)
Mar 04, 2024 10.27 10.56 9.310 9.660 228,217 -0.61(-5.94%)
Mar 01, 2024 10.07 10.29 9.810 10.27 90,784 +0.39(+3.95%)
Feb 29, 2024 10.35 10.63 9.810 9.880 126,973 -0.28(-2.76%)
Feb 28, 2024 10.96 10.96 9.880 10.16 133,010 -0.72(-6.62%)
Feb 27, 2024 9.870 11.06 9.800 10.88 304,113 +0.95(+9.57%)
Feb 26, 2024 8.950 9.990 8.890 9.930 134,582 +0.81(+8.88%)
Feb 23, 2024 9.460 9.560 9.060 9.120 135,399 -0.33(-3.49%)
Feb 22, 2024 9.350 9.740 9.320 9.450 137,579 +0.10(+1.07%)
Feb 21, 2024 8.940 9.480 8.830 9.350 114,707 +0.22(+2.41%)
Feb 20, 2024 9.250 9.250 8.670 9.130 152,614 -0.05(-0.54%)
Feb 16, 2024 9.070 9.350 8.950 9.180 110,586 -0.02(-0.22%)
Feb 15, 2024 8.720 9.300 8.490 9.200 173,196 +0.42(+4.78%)
Feb 14, 2024 7.920 8.900 7.785 8.780 214,851 +0.98(+12.56%)
Feb 13, 2024 8.250 8.250 7.770 7.800 132,241 -0.59(-7.03%)
Feb 12, 2024 8.400 8.675 8.161 8.390 111,844 +0.01(+0.12%)
Feb 09, 2024 8.610 9.030 8.340 8.380 214,182 -0.14(-1.64%)
Feb 08, 2024 8.260 8.610 8.260 8.520 140,749 -0.08(-0.93%)
Feb 07, 2024 8.680 8.680 8.370 8.600 92,479 -0.10(-1.15%)
Feb 06, 2024 8.670 8.930 8.320 8.700 145,793 -0.02(-0.23%)
Feb 05, 2024 9.130 9.130 8.320 8.720 187,113 -0.41(-4.49%)
Feb 02, 2024 8.950 9.690 8.835 9.130 141,598 +0.15(+1.67%)
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.