Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pulse Biosciences CS
(NQ:
PLSE
)
11.55
-0.50 (-4.15%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2016
6.500
6.500
6.500
0
+0.40(+6.56%)
Dec 29, 2016
6.100
6.100
6.019
6.100
12,790
+0.00(+0.00%)
Dec 28, 2016
6.042
6.100
6.000
6.100
20,337
+0.00(+0.00%)
Dec 27, 2016
6.050
6.100
5.975
6.100
17,653
+0.10(+1.67%)
Dec 23, 2016
6.000
6.000
6.000
0
+0.00(+0.00%)
Dec 22, 2016
6.000
6.000
5.941
6.000
11,730
+0.00(+0.00%)
Dec 21, 2016
5.640
6.000
5.640
6.000
14,789
+0.48(+8.70%)
Dec 20, 2016
5.493
5.520
5.450
5.520
23,984
+0.03(+0.55%)
Dec 19, 2016
5.350
5.490
5.250
5.490
54,046
+0.05(+0.92%)
Dec 16, 2016
5.320
5.451
5.320
5.440
50,108
+0.16(+3.03%)
Dec 15, 2016
5.560
5.560
5.200
5.280
45,354
-0.09(-1.68%)
Dec 14, 2016
5.500
5.500
5.370
5.370
21,209
-0.06(-1.10%)
Dec 13, 2016
5.491
5.631
5.310
5.430
45,130
+0.22(+4.22%)
Dec 12, 2016
5.750
5.750
5.400
5.210
23,237
-0.47(-8.27%)
Dec 09, 2016
5.851
5.880
5.660
5.680
9,282
+0.03(+0.53%)
Dec 08, 2016
5.630
5.962
5.623
5.650
8,356
+0.00(+0.00%)
Dec 07, 2016
5.880
5.936
5.630
5.650
15,691
-0.21(-3.58%)
Dec 06, 2016
6.000
6.010
5.800
5.860
33,347
-0.13(-2.17%)
Dec 05, 2016
6.000
6.010
5.850
5.990
38,283
-0.12(-1.96%)
Dec 02, 2016
6.120
6.205
6.000
6.110
8,096
-0.04(-0.65%)
Dec 01, 2016
6.180
6.180
6.110
6.150
14,217
+0.02(+0.33%)
Nov 30, 2016
6.330
6.330
6.130
6.130
32,480
-0.17(-2.70%)
Nov 29, 2016
6.350
6.380
6.281
6.300
16,181
-0.05(-0.79%)
Nov 28, 2016
6.300
6.390
6.212
6.350
38,461
+0.05(+0.79%)
Nov 25, 2016
5.950
6.300
5.900
6.300
26,693
+0.40(+6.78%)
Nov 23, 2016
5.900
5.900
5.900
0
+0.00(+0.00%)
Nov 22, 2016
5.940
5.960
5.851
5.900
11,496
-0.01(-0.17%)
Nov 21, 2016
5.994
5.994
5.875
5.910
31,410
-0.06(-1.01%)
Nov 18, 2016
5.970
5.970
5.970
5.970
159
-0.01(-0.17%)
Nov 17, 2016
5.901
6.100
5.900
5.980
4,448
+0.03(+0.51%)
Nov 16, 2016
6.030
6.030
5.748
5.950
23,440
-0.06(-1.00%)
Nov 15, 2016
6.000
6.080
5.990
6.010
52,444
+0.08(+1.35%)
Nov 14, 2016
6.060
6.060
5.640
5.930
53,316
-0.08(-1.33%)
Nov 11, 2016
6.100
6.100
6.000
6.010
11,767
+0.10(+1.67%)
Nov 10, 2016
6.080
6.100
5.826
5.911
10,494
+0.05(+0.85%)
Nov 09, 2016
5.800
6.000
5.521
5.861
12,562
+0.07(+1.23%)
Nov 08, 2016
5.830
5.850
5.690
5.790
27,291
-0.05(-0.86%)
Nov 07, 2016
5.840
5.850
5.770
5.840
37,680
+0.04(+0.69%)
Nov 04, 2016
5.952
5.990
5.800
5.800
13,335
-0.12(-2.03%)
Nov 03, 2016
5.860
5.930
5.770
5.920
24,997
+0.09(+1.54%)
Nov 02, 2016
5.890
6.080
5.810
5.830
3,965
+0.01(+0.17%)
Nov 01, 2016
6.130
6.130
5.820
5.820
1,059
-0.30(-4.90%)
Oct 31, 2016
6.174
6.270
6.000
6.120
3,443
+0.02(+0.33%)
Oct 28, 2016
5.890
6.289
5.890
6.100
5,257
+0.15(+2.52%)
Oct 27, 2016
5.840
5.950
5.840
5.950
17,158
+0.12(+2.06%)
Oct 26, 2016
5.920
5.952
5.820
5.830
7,189
-0.16(-2.67%)
Oct 25, 2016
5.810
5.990
5.770
5.990
54,494
+0.16(+2.70%)
Oct 24, 2016
5.810
5.840
5.725
5.832
23,328
+0.02(+0.39%)
Oct 21, 2016
5.770
5.850
5.725
5.810
32,822
+0.00(+0.00%)
Oct 20, 2016
5.550
5.810
5.500
5.810
41,308
+0.21(+3.75%)
Oct 19, 2016
5.760
5.890
5.600
5.600
30,854
-0.16(-2.76%)
Oct 18, 2016
5.650
5.800
5.650
5.759
5,217
+0.06(+1.04%)
Oct 17, 2016
5.750
5.750
5.656
5.700
3,837
+0.05(+0.88%)
Oct 14, 2016
5.680
5.680
5.650
5.650
13,934
+0.03(+0.53%)
Oct 13, 2016
6.300
6.300
5.480
5.620
26,806
-0.66(-10.51%)
Oct 12, 2016
6.250
6.297
6.113
6.280
4,349
+0.06(+0.96%)
Oct 11, 2016
6.250
6.250
6.110
6.220
1,981
-0.03(-0.45%)
Oct 10, 2016
6.300
6.300
6.200
6.248
1,487
-0.05(-0.83%)
Oct 07, 2016
6.202
6.300
6.202
6.300
7,345
+0.01(+0.16%)
Oct 06, 2016
6.270
6.310
6.255
6.290
16,447
+0.03(+0.48%)
Oct 05, 2016
6.310
6.450
6.260
6.260
23,351
-0.05(-0.79%)
Oct 04, 2016
6.460
6.460
6.290
6.310
31,930
+0.01(+0.16%)
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
.