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
)
12.25
-0.13 (-1.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2020
10.45
10.65
10.21
10.25
64,100
-0.29(-2.75%)
Jul 30, 2020
10.81
11.01
10.44
10.54
68,885
-0.35(-3.21%)
Jul 29, 2020
10.94
11.20
10.86
10.89
62,729
+0.10(+0.93%)
Jul 28, 2020
10.71
11.19
10.71
10.79
36,189
-0.02(-0.19%)
Jul 27, 2020
10.88
11.08
10.68
10.81
35,542
-0.18(-1.64%)
Jul 24, 2020
11.09
11.20
10.82
10.99
32,500
-0.07(-0.63%)
Jul 23, 2020
11.35
11.71
10.96
11.06
49,833
-0.37(-3.24%)
Jul 22, 2020
11.81
12.17
11.32
11.43
48,474
-0.41(-3.46%)
Jul 21, 2020
11.70
12.20
11.50
11.84
111,582
+0.14(+1.20%)
Jul 20, 2020
11.41
11.77
11.41
11.70
40,051
+0.29(+2.54%)
Jul 17, 2020
10.86
11.94
10.62
11.41
120,200
+0.54(+4.97%)
Jul 16, 2020
10.48
10.88
10.15
10.87
56,213
+0.38(+3.62%)
Jul 15, 2020
10.23
10.62
10.08
10.49
76,448
+0.54(+5.43%)
Jul 14, 2020
9.890
10.08
9.760
9.950
64,450
+0.11(+1.12%)
Jul 13, 2020
10.49
10.61
9.771
9.840
105,615
-0.58(-5.57%)
Jul 10, 2020
10.27
10.45
10.15
10.42
28,300
+0.12(+1.17%)
Jul 09, 2020
10.43
10.49
10.12
10.30
53,580
-0.11(-1.06%)
Jul 08, 2020
10.18
10.50
10.06
10.41
70,432
+0.19(+1.86%)
Jul 07, 2020
10.42
10.63
10.11
10.22
65,937
-0.14(-1.35%)
Jul 06, 2020
10.66
10.66
10.27
10.36
55,906
-0.14(-1.33%)
Jul 02, 2020
10.46
10.69
10.10
10.50
56,300
+0.28(+2.74%)
Jul 01, 2020
10.48
10.58
10.05
10.22
58,468
-0.24(-2.29%)
Jun 30, 2020
10.61
10.72
10.31
10.46
71,108
-0.15(-1.41%)
Jun 29, 2020
10.77
11.00
10.14
10.61
109,556
-0.01(-0.09%)
Jun 26, 2020
10.01
11.00
10.00
10.62
366,200
+0.58(+5.78%)
Jun 25, 2020
9.990
10.58
9.875
10.04
101,221
+0.04(+0.40%)
Jun 24, 2020
10.62
10.77
9.790
10.00
126,589
-0.70(-6.54%)
Jun 23, 2020
10.89
10.93
10.38
10.70
105,482
-0.04(-0.37%)
Jun 22, 2020
10.07
10.99
10.07
10.74
80,997
+0.29(+2.78%)
Jun 19, 2020
10.76
11.09
10.45
10.45
203,500
-0.26(-2.43%)
Jun 18, 2020
9.670
10.80
9.670
10.71
157,220
+1.05(+10.87%)
Jun 17, 2020
9.620
10.09
9.380
9.660
141,198
+0.15(+1.58%)
Jun 16, 2020
8.830
9.680
8.740
9.510
119,229
+0.82(+9.44%)
Jun 15, 2020
8.230
8.690
8.020
8.690
131,134
+0.37(+4.45%)
Jun 12, 2020
8.310
8.740
7.830
8.320
152,200
+0.27(+3.35%)
Jun 11, 2020
8.110
8.250
7.795
8.050
234,227
+0.03(+0.37%)
Jun 10, 2020
8.540
8.570
7.730
8.020
196,084
-0.39(-4.64%)
Jun 09, 2020
9.190
9.330
8.370
8.410
187,756
-0.73(-7.99%)
Jun 08, 2020
8.750
9.230
8.680
9.140
224,601
+0.53(+6.16%)
Jun 05, 2020
8.870
9.320
8.550
8.610
142,200
+0.03(+0.35%)
Jun 04, 2020
8.870
9.000
8.500
8.580
92,144
-0.36(-4.03%)
Jun 03, 2020
8.840
9.240
8.600
8.940
78,576
+0.18(+2.05%)
Jun 02, 2020
8.870
8.900
8.390
8.760
86,365
-0.10(-1.13%)
Jun 01, 2020
9.060
9.170
8.850
8.860
77,541
-0.23(-2.53%)
May 29, 2020
9.390
9.390
8.464
9.090
131,600
-0.41(-4.32%)
May 28, 2020
10.02
10.26
9.270
9.500
100,749
-0.38(-3.85%)
May 27, 2020
9.860
10.10
9.610
9.880
110,782
+0.13(+1.33%)
May 26, 2020
10.37
10.66
9.590
9.750
147,448
-0.27(-2.69%)
May 22, 2020
10.04
10.15
9.620
10.02
120,000
+0.02(+0.20%)
May 21, 2020
10.33
10.64
9.810
10.00
145,343
-0.26(-2.53%)
May 20, 2020
10.21
10.39
9.827
10.26
87,600
+0.15(+1.48%)
May 19, 2020
10.55
10.75
9.850
10.11
126,907
-0.55(-5.16%)
May 18, 2020
11.13
11.32
10.42
10.66
127,698
-0.17(-1.57%)
May 15, 2020
11.46
11.67
10.61
10.83
135,500
-0.63(-5.54%)
May 14, 2020
11.22
11.93
10.69
11.46
117,790
+0.03(+0.22%)
May 13, 2020
12.67
12.67
11.05
11.44
132,187
-1.65(-12.61%)
May 12, 2020
12.22
14.00
12.00
13.09
684,388
+1.35(+11.50%)
May 11, 2020
11.43
12.10
11.06
11.74
432,930
+0.72(+6.53%)
May 08, 2020
9.080
12.00
9.010
11.02
358,100
+2.03(+22.58%)
May 07, 2020
9.180
9.180
8.470
8.990
149,696
+0.00(+0.00%)
May 06, 2020
8.690
9.370
8.690
8.990
115,353
+0.44(+5.15%)
May 05, 2020
8.280
9.120
8.190
8.550
143,237
+0.47(+5.82%)
May 04, 2020
8.430
8.764
7.820
8.080
158,222
-0.52(-6.05%)
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
.