Skip to main content

Pulse Biosciences CS (NQ: PLSE )

9.180 +0.050 (+0.55%)
Streaming Delayed Price Updated: 3:10 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 9.250 9.370 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%)
Feb 01, 2024 8.940 9.120 8.710 8.980 141,324 +0.10(+1.13%)
Jan 31, 2024 9.100 9.500 8.840 8.880 122,844 -0.20(-2.20%)
Jan 30, 2024 9.180 9.260 8.830 9.080 103,589 -0.20(-2.16%)
Jan 29, 2024 8.500 9.342 8.370 9.280 142,446 +0.76(+8.92%)
Jan 26, 2024 8.330 9.020 8.235 8.520 160,095 +0.08(+0.95%)
Jan 25, 2024 8.730 9.040 8.200 8.440 225,451 -0.26(-2.99%)
Jan 24, 2024 10.02 10.08 8.620 8.700 414,370 -1.18(-11.94%)
Jan 23, 2024 9.460 10.23 9.390 9.880 278,360 +0.51(+5.44%)
Jan 22, 2024 8.240 9.400 8.240 9.370 203,976 +1.09(+13.16%)
Jan 19, 2024 8.540 8.540 8.190 8.280 189,149 -0.21(-2.47%)
Jan 18, 2024 8.280 8.580 8.120 8.490 249,029 +0.19(+2.29%)
Jan 17, 2024 8.030 8.320 7.790 8.300 154,599 +0.07(+0.85%)
Jan 16, 2024 7.910 8.290 7.820 8.230 201,744 +0.20(+2.49%)
Jan 12, 2024 8.220 8.373 7.910 8.030 155,118 -0.10(-1.23%)
Jan 11, 2024 8.370 8.390 7.830 8.130 224,634 -0.31(-3.67%)
Jan 10, 2024 8.480 8.610 8.120 8.440 253,178 -0.21(-2.43%)
Jan 09, 2024 8.900 9.100 8.590 8.650 221,818 -0.47(-5.15%)
Jan 08, 2024 9.010 9.240 8.780 9.120 286,826 +0.09(+1.00%)
Jan 05, 2024 8.920 9.440 8.805 9.030 235,899 -0.22(-2.38%)
Jan 04, 2024 10.00 10.04 9.200 9.250 296,196 -0.84(-8.33%)
Jan 03, 2024 11.06 11.06 10.03 10.09 205,956 -0.93(-8.44%)
Jan 02, 2024 12.02 12.22 10.86 11.02 385,266 -1.22(-9.97%)
Dec 29, 2023 12.79 12.96 12.01 12.24 316,322 -0.36(-2.86%)
Dec 28, 2023 12.91 13.02 12.26 12.60 405,768 -0.24(-1.87%)
Dec 27, 2023 12.61 13.35 12.42 12.84 231,600 +0.22(+1.74%)
Dec 26, 2023 12.60 12.94 11.98 12.62 435,424 -0.04(-0.32%)
Dec 22, 2023 12.23 13.62 12.07 12.66 350,516 +0.59(+4.89%)
Dec 21, 2023 11.98 12.36 11.60 12.07 299,456 +0.57(+4.96%)
Dec 20, 2023 12.32 13.00 11.39 11.50 669,616 -0.88(-7.11%)
Dec 19, 2023 9.780 13.06 9.780 12.38 1,385,858 +2.63(+26.97%)
Dec 18, 2023 9.840 10.13 9.500 9.750 197,335 -0.09(-0.91%)
Dec 15, 2023 9.680 10.07 9.430 9.840 353,075 +0.39(+4.13%)
Dec 14, 2023 10.37 10.48 9.200 9.450 404,419 -0.64(-6.34%)
Dec 13, 2023 9.620 10.40 9.480 10.09 367,779 +0.70(+7.45%)
Dec 12, 2023 9.110 9.660 8.830 9.390 264,831 +0.21(+2.29%)
Dec 11, 2023 9.750 9.750 9.030 9.180 412,866 -0.30(-3.16%)
Dec 08, 2023 9.590 9.821 9.242 9.480 425,439 +0.16(+1.72%)
Dec 07, 2023 9.000 9.484 8.671 9.320 305,642 +0.31(+3.44%)
Dec 06, 2023 9.400 9.510 8.610 9.010 463,027 -0.39(-4.15%)
Dec 05, 2023 10.27 10.50 9.220 9.400 449,132 -0.87(-8.47%)
Dec 04, 2023 9.300 11.08 9.300 10.27 618,368 +1.11(+12.12%)
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.