FinancialContent is the trusted provider of stock market information to the media industry.
Pulse Biosciences CS (NQ: PLSE)
12.17 USD  +0.39 (+3.31%)
Official Closing Price  /  Updated: 5:05 PM EST, Jan 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2019 11.94 12.24 11.63 12.17 77,562 +0.39(+3.31%)
Jan 22, 2019 12.23 12.30 11.50 11.78 88,038 -0.46(-3.76%)
Jan 18, 2019 12.03 12.58 12.03 12.24 94,800 +0.26(+2.17%)
Jan 17, 2019 11.96 12.55 11.85 11.98 94,875 -0.09(-0.75%)
Jan 16, 2019 11.75 12.40 11.60 12.07 36,913 +0.38(+3.25%)
Jan 15, 2019 12.07 12.56 11.57 11.69 43,845 -0.30(-2.50%)
Jan 14, 2019 12.28 12.85 11.80 11.99 32,777 -0.33(-2.68%)
Jan 11, 2019 12.12 12.57 11.72 12.32 63,200 +0.23(+1.90%)
Jan 10, 2019 12.47 12.79 11.72 12.09 63,838 -0.41(-3.28%)
Jan 09, 2019 12.98 13.20 12.23 12.50 60,465 -0.33(-2.57%)
Jan 08, 2019 13.57 14.04 12.72 12.83 161,036 -0.39(-2.95%)
Jan 07, 2019 12.70 13.39 12.60 13.22 131,807 +0.77(+6.18%)
Jan 04, 2019 12.17 12.63 11.81 12.45 86,300 +0.50(+4.18%)
Jan 03, 2019 12.36 12.38 11.72 11.95 37,783 -0.51(-4.09%)
Jan 02, 2019 11.37 12.67 11.16 12.46 59,801 +1.00(+8.73%)
Dec 31, 2018 11.49 12.00 11.23 11.46 81,500 +0.07(+0.61%)
Dec 28, 2018 12.10 12.10 11.22 11.39 96,500 -0.60(-5.00%)
Dec 27, 2018 11.45 12.46 11.45 11.99 110,767 +0.44(+3.81%)
Dec 26, 2018 10.88 12.03 10.84 11.55 111,906 +0.68(+6.26%)
Dec 24, 2018 10.00 11.02 10.00 10.87 34,100 +0.86(+8.59%)
Dec 21, 2018 9.940 10.02 9.520 10.01 182,400 +0.07(+0.70%)
Dec 20, 2018 10.58 10.90 9.840 9.940 142,629 -0.68(-6.40%)
Dec 19, 2018 11.35 11.38 10.40 10.62 148,834 -0.68(-6.02%)
Dec 18, 2018 11.52 11.60 10.62 11.30 163,697 -0.09(-0.79%)
Dec 17, 2018 12.10 12.44 11.21 11.39 97,978 -0.55(-4.61%)
Dec 14, 2018 12.32 12.61 11.75 11.94 100,400 -0.49(-3.94%)
Dec 13, 2018 12.57 12.57 12.05 12.43 40,506 -0.14(-1.11%)
Dec 12, 2018 12.68 12.95 12.00 12.57 53,516 -0.04(-0.32%)
Dec 11, 2018 12.52 13.04 12.25 12.61 57,103 +0.33(+2.69%)
Dec 10, 2018 12.81 12.85 12.07 12.28 73,662 -0.62(-4.81%)
Dec 07, 2018 12.80 13.00 12.68 12.90 48,800 +0.44(+3.53%)
Dec 06, 2018 12.30 12.60 12.25 12.46 70,555 +0.07(+0.56%)
Dec 04, 2018 12.80 12.80 12.30 12.39 78,900 -0.53(-4.10%)
Dec 03, 2018 12.55 13.10 12.54 12.92 97,992 +0.38(+3.03%)
Nov 30, 2018 12.25 12.75 12.06 12.54 62,800 +0.29(+2.37%)
Nov 29, 2018 12.69 13.00 12.08 12.25 46,071 -0.50(-3.92%)
Nov 28, 2018 12.39 13.28 12.36 12.75 50,403 +0.38(+3.07%)
Nov 27, 2018 12.72 12.72 12.18 12.37 55,290 -0.42(-3.28%)
Nov 26, 2018 12.72 13.15 12.53 12.79 19,575 +0.08(+0.67%)
Nov 23, 2018 12.74 12.91 12.50 12.71 14,500 -0.08(-0.66%)
Nov 21, 2018 12.79 12.79 12.79 0 +0.08(+0.63%)
Nov 20, 2018 13.27 13.27 12.65 12.71 15,848 -0.62(-4.65%)
Nov 19, 2018 12.67 13.70 12.04 13.33 54,121 +0.69(+5.46%)
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%)
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