FinancialContent is the trusted provider of stock market information to the media industry.
Pulse Biosciences CS (NQ: PLSE)
12.64 USD  -0.50 (-3.81%)
Official Closing Price  /  Updated: 5:24 PM EST, Nov 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 16, 2018 12.93 12.95 12.64 12.64 27,900 -0.50(-3.81%)
Nov 15, 2018 12.14 13.59 12.02 13.14 56,414 +0.86(+7.00%)
Nov 14, 2018 13.21 13.66 12.15 12.28 27,014 -0.90(-6.83%)
Nov 13, 2018 13.05 13.40 12.43 13.18 38,827 +0.08(+0.61%)
Nov 12, 2018 12.40 13.15 11.55 13.10 91,574 +0.59(+4.72%)
Nov 09, 2018 13.71 14.11 12.35 12.51 94,600 -1.24(-9.02%)
Nov 08, 2018 13.25 13.84 13.09 13.75 47,699 +0.42(+3.15%)
Nov 07, 2018 13.91 14.00 13.00 13.33 39,759 -0.65(-4.65%)
Nov 06, 2018 13.24 14.40 13.24 13.98 57,207 +0.68(+5.11%)
Nov 05, 2018 13.90 13.90 12.86 13.30 47,809 -0.55(-3.97%)
Nov 02, 2018 13.72 14.23 13.22 13.85 60,100 +0.20(+1.47%)
Nov 01, 2018 12.83 13.79 12.52 13.65 45,229 +0.84(+6.56%)
Oct 31, 2018 10.50 12.85 10.50 12.81 77,878 +1.01(+8.56%)
Oct 30, 2018 10.46 11.89 10.31 11.80 77,994 +1.36(+13.03%)
Oct 29, 2018 10.92 11.29 10.32 10.44 41,332 -0.44(-4.04%)
Oct 26, 2018 10.38 11.85 9.800 10.88 90,700 +0.20(+1.87%)
Oct 25, 2018 9.050 10.83 8.875 10.68 84,652 +1.60(+17.62%)
Oct 24, 2018 9.500 9.980 8.950 9.080 66,645 -0.48(-5.02%)
Oct 23, 2018 9.100 9.675 8.600 9.560 134,702 +0.29(+3.13%)
Oct 22, 2018 9.830 10.17 9.124 9.270 81,122 -0.41(-4.24%)
Oct 19, 2018 10.39 11.02 9.360 9.680 55,500 -0.72(-6.92%)
Oct 18, 2018 10.71 10.99 10.29 10.40 37,802 -0.41(-3.79%)
Oct 17, 2018 11.31 11.31 10.72 10.81 25,593 -0.62(-5.42%)
Oct 16, 2018 11.09 11.49 10.99 11.43 77,459 +0.43(+3.91%)
Oct 15, 2018 10.79 11.18 10.60 11.00 65,825 +0.29(+2.71%)
Oct 12, 2018 11.23 11.47 10.54 10.71 82,100 -0.45(-4.03%)
Oct 11, 2018 11.05 11.85 11.05 11.16 71,829 -0.56(-4.78%)
Oct 10, 2018 12.00 12.75 11.10 11.72 224,999 -0.44(-3.62%)
Oct 09, 2018 13.09 13.09 12.06 12.16 67,994 -0.68(-5.30%)
Oct 08, 2018 12.93 12.98 12.75 12.84 50,836 -0.22(-1.68%)
Oct 05, 2018 13.59 13.61 12.85 13.06 58,100 -0.54(-3.97%)
Oct 04, 2018 14.22 14.48 13.50 13.60 38,877 -0.62(-4.36%)
Oct 03, 2018 14.40 14.81 14.15 14.22 38,311 -0.12(-0.84%)
Oct 02, 2018 14.15 14.70 14.15 14.34 32,352 +0.10(+0.70%)
Oct 01, 2018 14.07 14.30 14.07 14.24 38,103 +0.05(+0.35%)
Sep 28, 2018 14.15 14.20 13.89 14.19 46,200 +0.02(+0.14%)
Sep 27, 2018 14.44 14.61 14.13 14.17 22,519 -0.29(-2.01%)
Sep 26, 2018 14.22 14.60 14.22 14.46 48,777 +0.46(+3.29%)
Sep 25, 2018 14.18 14.56 13.97 14.00 29,053 -0.16(-1.13%)
Sep 24, 2018 13.92 14.34 13.81 14.16 48,236 +0.31(+2.24%)
Sep 21, 2018 14.37 14.56 13.83 13.85 140,900 -0.52(-3.62%)
Sep 20, 2018 14.38 14.60 13.94 14.37 43,988 +0.14(+0.98%)
Sep 19, 2018 14.50 15.00 14.18 14.23 48,116 -0.20(-1.39%)
Sep 18, 2018 14.76 14.93 14.29 14.43 113,086 -0.16(-1.10%)
Sep 17, 2018 14.27 14.96 14.27 14.59 61,739 +0.44(+3.11%)
Sep 14, 2018 13.76 14.58 13.76 14.15 58,100 +0.46(+3.36%)
Sep 13, 2018 13.93 14.37 13.60 13.69 50,670 -0.44(-3.11%)
Sep 12, 2018 12.99 14.42 12.99 14.13 59,601 +1.12(+8.61%)
Sep 11, 2018 13.14 13.34 12.94 13.01 35,228 -0.12(-0.91%)
Sep 10, 2018 13.18 13.87 12.88 13.13 51,144 +0.00(+0.00%)
Sep 07, 2018 13.75 14.03 13.02 13.13 77,500 -0.61(-4.44%)
Sep 06, 2018 13.97 13.99 13.29 13.74 19,495 -0.06(-0.43%)
Sep 05, 2018 13.93 13.93 13.20 13.80 28,393 -0.24(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More