Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pulse Biosciences CS (NQ: PLSE )

13.32 +1.95 (+17.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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:
Year:
Range:
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 9.370 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.