Skip to main content

Pulse Biosciences CS (NQ: PLSE )

11.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 11.29 11.62 11.02 11.11 121,644 -0.29(-2.54%)
Jun 18, 2024 11.70 11.70 11.23 11.40 102,841 -0.45(-3.80%)
Jun 17, 2024 11.81 12.16 11.38 11.85 192,027 -0.18(-1.50%)
Jun 14, 2024 11.97 12.40 11.60 12.03 77,073 -0.17(-1.39%)
Jun 13, 2024 13.23 13.52 11.94 12.20 208,667 -1.17(-8.75%)
Jun 12, 2024 14.25 14.50 13.19 13.37 198,196 -0.67(-4.77%)
Jun 11, 2024 12.06 14.19 12.04 14.04 248,500 +1.79(+14.61%)
Jun 10, 2024 12.34 13.03 12.07 12.25 154,796 -0.13(-1.05%)
Jun 07, 2024 14.32 14.54 12.38 12.38 413,057 -2.16(-14.88%)
Jun 06, 2024 13.31 14.60 13.07 14.54 179,847 +0.83(+6.09%)
Jun 05, 2024 13.90 14.71 13.47 13.71 229,435 -0.30(-2.14%)
Jun 04, 2024 13.42 14.96 13.17 14.01 434,505 +0.42(+3.09%)
Jun 03, 2024 11.50 13.88 10.62 13.59 575,696 +2.04(+17.66%)
May 31, 2024 11.00 11.60 10.05 11.55 277,032 -0.50(-4.15%)
May 30, 2024 12.54 12.60 11.32 12.05 486,848 -0.57(-4.52%)
May 29, 2024 12.74 13.74 12.26 12.62 434,190 -0.70(-5.26%)
May 28, 2024 11.35 13.43 11.09 13.32 390,294 +1.95(+17.15%)
May 24, 2024 11.71 12.00 10.74 11.37 208,655 -0.58(-4.85%)
May 23, 2024 11.93 11.98 10.89 11.95 262,195 +0.01(+0.08%)
May 22, 2024 9.850 12.19 9.820 11.94 823,857 +2.21(+22.71%)
May 21, 2024 8.570 9.870 8.570 9.730 210,152 +1.15(+13.40%)
May 20, 2024 7.740 8.780 7.610 8.580 155,811 +0.77(+9.86%)
May 17, 2024 7.920 7.955 7.600 7.810 170,165 -0.08(-1.01%)
May 16, 2024 7.210 7.920 7.210 7.890 101,247 +0.63(+8.68%)
May 15, 2024 7.700 7.700 6.660 7.260 239,597 -0.43(-5.59%)
May 14, 2024 7.480 7.850 7.300 7.690 178,541 +0.54(+7.55%)
May 13, 2024 7.440 7.550 7.110 7.150 272,503 -0.30(-4.03%)
May 10, 2024 6.910 7.460 6.800 7.450 150,500 +0.50(+7.19%)
May 09, 2024 6.800 7.090 6.680 6.950 217,170 +0.05(+0.72%)
May 08, 2024 7.380 7.510 6.850 6.900 147,815 -0.70(-9.21%)
May 07, 2024 7.640 7.850 7.420 7.600 233,503 -0.13(-1.68%)
May 06, 2024 7.910 8.015 7.170 7.730 194,681 -0.09(-1.15%)
May 03, 2024 8.090 8.230 7.730 7.820 169,447 -0.23(-2.86%)
May 02, 2024 7.710 8.420 7.520 8.050 179,846 +0.45(+5.92%)
May 01, 2024 7.350 7.810 7.190 7.600 129,697 +0.23(+3.12%)
Apr 30, 2024 7.110 7.770 7.070 7.370 195,730 +0.12(+1.66%)
Apr 29, 2024 7.230 7.690 7.150 7.250 161,684 +0.06(+0.83%)
Apr 26, 2024 6.710 7.210 6.650 7.190 71,325 +0.50(+7.47%)
Apr 25, 2024 6.690 6.780 6.595 6.690 117,307 -0.17(-2.48%)
Apr 24, 2024 6.920 6.935 6.670 6.860 129,156 +0.00(+0.00%)
Apr 23, 2024 6.860 7.050 6.810 6.860 124,448 +0.01(+0.15%)
Apr 22, 2024 7.300 7.300 6.730 6.850 94,131 -0.34(-4.73%)
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%)
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.