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 (%)
Mar 28, 2024
8.750
8.650
8.570
8.710
310,476
+0.31(+3.69%)
Mar 27, 2024
8.280
8.450
7.930
8.400
152,690
+0.15(+1.82%)
Mar 26, 2024
8.570
8.720
8.220
8.250
113,873
-0.29(-3.40%)
Mar 25, 2024
8.860
9.000
8.341
8.540
125,879
-0.42(-4.69%)
Mar 22, 2024
9.350
9.350
8.880
8.960
132,563
-0.47(-4.98%)
Mar 21, 2024
9.430
9.675
9.270
9.430
96,102
-0.01(-0.11%)
Mar 20, 2024
9.250
9.575
9.000
9.440
105,545
+0.12(+1.29%)
Mar 19, 2024
9.610
9.720
9.000
9.320
159,755
-0.48(-4.90%)
Mar 18, 2024
10.30
10.35
9.770
9.800
68,760
-0.51(-4.95%)
Mar 15, 2024
10.14
10.46
10.07
10.31
252,191
+0.07(+0.68%)
Mar 14, 2024
10.85
10.93
10.18
10.24
117,856
-0.50(-4.66%)
Mar 13, 2024
10.85
11.11
10.45
10.74
105,941
-0.12(-1.10%)
Mar 12, 2024
10.36
10.97
10.01
10.86
166,289
+0.18(+1.69%)
Mar 11, 2024
10.02
11.64
9.760
10.68
306,239
+1.04(+10.79%)
Mar 08, 2024
9.600
9.750
9.280
9.640
164,296
+0.19(+2.01%)
Mar 07, 2024
9.320
9.740
9.020
9.450
52,225
+0.14(+1.56%)
Mar 06, 2024
9.470
9.850
9.230
9.305
117,685
+0.13(+1.47%)
Mar 05, 2024
9.810
9.810
8.770
9.170
272,558
-0.49(-5.07%)
Mar 04, 2024
10.27
10.56
9.310
9.660
228,217
-0.61(-5.94%)
Mar 01, 2024
10.07
10.29
9.810
10.27
90,784
+0.39(+3.95%)
Feb 29, 2024
10.35
10.63
9.810
9.880
126,973
-0.28(-2.76%)
Feb 28, 2024
10.96
10.96
9.880
10.16
133,010
-0.72(-6.62%)
Feb 27, 2024
9.870
11.06
9.800
10.88
304,113
+0.95(+9.57%)
Feb 26, 2024
8.950
9.990
8.890
9.930
134,582
+0.81(+8.88%)
Feb 23, 2024
9.460
9.560
9.060
9.120
135,399
-0.33(-3.49%)
Feb 22, 2024
9.350
9.740
9.320
9.450
137,579
+0.10(+1.07%)
Feb 21, 2024
8.940
9.480
8.830
9.350
114,707
+0.22(+2.41%)
Feb 20, 2024
9.250
9.250
8.670
9.130
152,614
-0.05(-0.54%)
Feb 16, 2024
9.070
9.350
8.950
9.180
110,586
-0.02(-0.22%)
Feb 15, 2024
8.720
9.300
8.490
9.200
173,196
+0.42(+4.78%)
Feb 14, 2024
7.920
8.900
7.785
8.780
214,851
+0.98(+12.56%)
Feb 13, 2024
8.250
8.250
7.770
7.800
132,241
-0.59(-7.03%)
Feb 12, 2024
8.400
8.675
8.161
8.390
111,844
+0.01(+0.12%)
Feb 09, 2024
8.610
9.030
8.340
8.380
214,182
-0.14(-1.64%)
Feb 08, 2024
8.260
8.610
8.260
8.520
140,749
-0.08(-0.93%)
Feb 07, 2024
8.680
8.680
8.370
8.600
92,479
-0.10(-1.15%)
Feb 06, 2024
8.670
8.930
8.320
8.700
145,793
-0.02(-0.23%)
Feb 05, 2024
9.130
9.130
8.320
8.720
187,113
-0.41(-4.49%)
Feb 02, 2024
8.950
9.690
8.835
9.130
141,598
+0.15(+1.67%)
Feb 01, 2024
8.940
9.120
8.710
8.980
141,324
+0.10(+1.13%)
Jan 31, 2024
9.100
9.500
8.840
8.880
122,844
-0.20(-2.20%)
Jan 30, 2024
9.180
9.260
8.830
9.080
103,589
-0.20(-2.16%)
Jan 29, 2024
8.500
9.342
8.370
9.280
142,446
+0.76(+8.92%)
Jan 26, 2024
8.330
9.020
8.235
8.520
160,095
+0.08(+0.95%)
Jan 25, 2024
8.730
9.040
8.200
8.440
225,451
-0.26(-2.99%)
Jan 24, 2024
10.02
10.08
8.620
8.700
414,370
-1.18(-11.94%)
Jan 23, 2024
9.460
10.23
9.390
9.880
278,360
+0.51(+5.44%)
Jan 22, 2024
8.240
9.400
8.240
9.370
203,976
+1.09(+13.16%)
Jan 19, 2024
8.540
8.540
8.190
8.280
189,149
-0.21(-2.47%)
Jan 18, 2024
8.280
8.580
8.120
8.490
249,029
+0.19(+2.29%)
Jan 17, 2024
8.030
8.320
7.790
8.300
154,599
+0.07(+0.85%)
Jan 16, 2024
7.910
8.290
7.820
8.230
201,744
+0.20(+2.49%)
Jan 12, 2024
8.220
8.373
7.910
8.030
155,118
-0.10(-1.23%)
Jan 11, 2024
8.370
8.390
7.830
8.130
224,634
-0.31(-3.67%)
Jan 10, 2024
8.480
8.610
8.120
8.440
253,178
-0.21(-2.43%)
Jan 09, 2024
8.900
9.100
8.590
8.650
221,818
-0.47(-5.15%)
Jan 08, 2024
9.010
9.240
8.780
9.120
286,826
+0.09(+1.00%)
Jan 05, 2024
8.920
9.440
8.805
9.030
235,899
-0.22(-2.38%)
Jan 04, 2024
10.00
10.04
9.200
9.250
296,196
-0.84(-8.33%)
Jan 03, 2024
11.06
11.06
10.03
10.09
205,956
-0.93(-8.44%)
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
.