Skip to main content

Pulse Biosciences CS (NQ: PLSE )

17.74 -1.04 (-5.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 18.69 18.98 17.14 17.74 307,819 -1.04(-5.54%)
Nov 11, 2024 19.87 20.13 18.66 18.78 169,114 -1.09(-5.49%)
Nov 08, 2024 18.04 20.14 17.84 19.87 208,948 +1.89(+10.51%)
Nov 07, 2024 18.11 18.42 17.60 17.98 143,508 -0.07(-0.39%)
Nov 06, 2024 17.20 18.22 16.89 18.05 205,818 +1.58(+9.59%)
Nov 05, 2024 15.23 16.60 15.13 16.47 120,398 +1.28(+8.43%)
Nov 04, 2024 14.60 15.43 14.31 15.19 188,024 +0.63(+4.33%)
Nov 01, 2024 17.33 17.49 14.06 14.56 402,495 -2.87(-16.47%)
Oct 31, 2024 17.89 17.89 15.80 17.43 274,793 -0.29(-1.64%)
Oct 30, 2024 16.79 18.09 16.52 17.72 102,186 +0.68(+3.99%)
Oct 29, 2024 17.52 17.52 16.85 17.04 62,185 -0.55(-3.13%)
Oct 28, 2024 17.99 18.10 17.16 17.59 122,772 -0.03(-0.17%)
Oct 25, 2024 18.02 18.22 17.39 17.62 71,468 -0.30(-1.67%)
Oct 24, 2024 16.85 18.09 16.82 17.92 138,551 +1.08(+6.41%)
Oct 23, 2024 17.52 17.75 16.26 16.84 123,463 -0.79(-4.48%)
Oct 22, 2024 17.69 18.18 17.36 17.63 70,531 -0.18(-1.01%)
Oct 21, 2024 17.19 17.88 16.81 17.81 104,382 +0.51(+2.95%)
Oct 18, 2024 17.90 18.13 17.27 17.30 92,546 -0.47(-2.64%)
Oct 17, 2024 17.24 17.94 17.20 17.77 90,314 +0.38(+2.19%)
Oct 16, 2024 16.60 17.47 16.53 17.39 153,484 +1.00(+6.10%)
Oct 15, 2024 16.31 16.82 15.90 16.39 58,467 -0.13(-0.79%)
Oct 14, 2024 17.02 17.36 16.34 16.52 114,452 -0.56(-3.28%)
Oct 11, 2024 15.44 17.12 15.29 17.08 121,476 +1.48(+9.49%)
Oct 10, 2024 15.70 16.27 15.37 15.60 90,072 -0.14(-0.89%)
Oct 09, 2024 15.67 15.84 15.29 15.74 70,354 -0.05(-0.32%)
Oct 08, 2024 16.24 16.50 15.72 15.79 104,613 -0.42(-2.59%)
Oct 07, 2024 15.84 16.28 15.75 16.21 116,694 +0.23(+1.44%)
Oct 04, 2024 16.45 16.90 15.97 15.98 185,266 -0.12(-0.75%)
Oct 03, 2024 16.51 16.75 15.90 16.10 106,928 -0.43(-2.60%)
Oct 02, 2024 16.37 16.93 16.37 16.53 100,675 -0.02(-0.12%)
Oct 01, 2024 17.68 18.08 16.17 16.55 183,344 -0.99(-5.64%)
Sep 30, 2024 17.19 18.72 17.19 17.54 215,733 +0.34(+1.95%)
Sep 27, 2024 17.18 17.31 16.68 17.20 90,456 +0.31(+1.87%)
Sep 26, 2024 17.32 17.42 16.67 16.89 108,517 -0.04(-0.24%)
Sep 25, 2024 17.06 17.50 16.80 16.93 157,668 -0.21(-1.23%)
Sep 24, 2024 17.44 17.45 16.76 17.14 138,599 -0.18(-1.04%)
Sep 23, 2024 17.82 18.00 16.73 17.32 148,910 -0.55(-3.08%)
Sep 20, 2024 18.78 18.91 17.59 17.87 512,732 -0.86(-4.59%)
Sep 19, 2024 19.79 20.32 18.45 18.73 145,409 -0.25(-1.32%)
Sep 18, 2024 20.32 20.93 18.80 18.98 204,386 -1.35(-6.64%)
Sep 17, 2024 20.50 21.05 20.13 20.33 185,071 -0.06(-0.29%)
Sep 16, 2024 19.00 20.44 18.66 20.39 192,540 +1.88(+10.16%)
Sep 13, 2024 19.28 19.28 18.36 18.51 140,174 -0.40(-2.12%)
Sep 12, 2024 17.22 18.97 17.22 18.91 105,995 +1.77(+10.33%)
Sep 11, 2024 17.17 17.85 16.93 17.14 115,845 -0.09(-0.52%)
Sep 10, 2024 17.50 17.60 16.55 17.23 143,433 -0.31(-1.77%)
Sep 09, 2024 17.34 19.22 17.27 17.54 223,617 +0.35(+2.04%)
Sep 06, 2024 17.50 17.68 16.61 17.19 70,366 -0.29(-1.66%)
Sep 05, 2024 17.03 18.18 16.73 17.48 109,543 +0.55(+3.25%)
Sep 04, 2024 16.91 17.57 16.72 16.93 94,786 -0.17(-0.99%)
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.