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 )

12.05 -0.57 (-4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2024 12.54 12.60 11.32 12.05 486,848 -0.57(-4.52%)
May 29, 2024 12.74 13.74 12.26 12.62 434,190 -0.70(-5.26%)
May 28, 2024 11.35 13.43 11.09 13.32 390,294 +1.95(+17.15%)
May 24, 2024 11.71 12.00 10.74 11.37 208,655 -0.58(-4.85%)
May 23, 2024 11.93 11.98 10.89 11.95 262,195 +0.01(+0.08%)
May 22, 2024 9.850 12.19 9.820 11.94 823,857 +2.21(+22.71%)
May 21, 2024 8.570 9.870 8.570 9.730 210,152 +1.15(+13.40%)
May 20, 2024 7.740 8.780 7.610 8.580 155,811 +0.77(+9.86%)
May 17, 2024 7.920 7.955 7.600 7.810 170,165 -0.08(-1.01%)
May 16, 2024 7.210 7.920 7.210 7.890 101,247 +0.63(+8.68%)
May 15, 2024 7.700 7.700 6.660 7.260 239,597 -0.43(-5.59%)
May 14, 2024 7.480 7.850 7.300 7.690 178,541 +0.54(+7.55%)
May 13, 2024 7.440 7.550 7.110 7.150 272,503 -0.30(-4.03%)
May 10, 2024 6.910 7.460 6.800 7.450 150,500 +0.50(+7.19%)
May 09, 2024 6.800 7.090 6.680 6.950 217,170 +0.05(+0.72%)
May 08, 2024 7.380 7.510 6.850 6.900 147,815 -0.70(-9.21%)
May 07, 2024 7.640 7.850 7.420 7.600 233,503 -0.13(-1.68%)
May 06, 2024 7.910 8.015 7.170 7.730 194,681 -0.09(-1.15%)
May 03, 2024 8.090 8.230 7.730 7.820 169,447 -0.23(-2.86%)
May 02, 2024 7.710 8.420 7.520 8.050 179,846 +0.45(+5.92%)
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.