Pulse Biosciences CS (NQ: PLSE )

14.96 +0.73 (+5.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 14.18 15.34 14.07 14.96 150,655 +0.73(+5.13%)
Jul 30, 2024 15.51 15.73 14.07 14.23 137,823 -0.90(-5.95%)
Jul 29, 2024 16.84 16.84 15.04 15.13 197,670 -1.94(-11.36%)
Jul 26, 2024 18.19 18.95 16.49 17.07 237,638 -0.64(-3.61%)
Jul 25, 2024 18.17 19.49 17.49 17.71 331,525 -0.63(-3.44%)
Jul 24, 2024 17.15 18.45 16.82 18.34 230,280 +0.89(+5.10%)
Jul 23, 2024 16.64 17.49 16.12 17.45 156,151 +0.63(+3.75%)
Jul 22, 2024 15.87 16.98 15.17 16.82 205,984 +0.86(+5.39%)
Jul 19, 2024 16.57 17.08 15.86 15.96 179,520 -0.46(-2.80%)
Jul 18, 2024 16.86 16.86 15.62 16.42 199,659 +0.04(+0.24%)
Jul 17, 2024 18.64 18.83 16.30 16.38 280,467 -2.90(-15.04%)
Jul 16, 2024 19.92 20.44 18.34 19.28 286,687 -0.23(-1.18%)
Jul 15, 2024 18.01 19.58 16.50 19.51 400,928 +0.93(+5.01%)
Jul 12, 2024 16.57 19.15 16.25 18.58 458,319 +2.45(+15.19%)
Jul 11, 2024 14.86 16.21 14.41 16.13 268,160 +1.27(+8.55%)
Jul 10, 2024 14.59 15.24 14.33 14.86 251,857 +0.12(+0.81%)
Jul 09, 2024 15.19 16.05 14.45 14.74 400,967 -0.77(-4.96%)
Jul 08, 2024 13.32 17.05 13.05 15.51 1,813,798 +3.46(+28.71%)
Jul 05, 2024 11.49 12.14 11.13 12.05 163,275 +0.51(+4.42%)
Jul 03, 2024 11.38 12.37 11.33 11.54 150,673 +0.13(+1.14%)
Jul 02, 2024 10.77 11.83 10.76 11.41 170,609 +0.58(+5.36%)
Jul 01, 2024 10.96 11.44 10.52 10.83 168,515 -0.36(-3.22%)
Jun 28, 2024 11.11 11.49 10.57 11.19 879,748 +0.18(+1.63%)
Jun 27, 2024 9.970 11.34 9.910 11.01 142,622 +1.04(+10.43%)
Jun 26, 2024 9.850 10.22 9.700 9.970 177,354 -0.05(-0.50%)
Jun 25, 2024 10.61 10.61 9.810 10.02 193,453 -0.56(-5.29%)
Jun 24, 2024 10.51 10.75 10.20 10.58 239,202 -0.16(-1.49%)
Jun 21, 2024 11.12 11.57 10.39 10.74 232,692 -0.37(-3.33%)
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%)
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.