Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Pulse Biosciences CS (NQ: PLSE )

11.94 +2.21 (+22.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2023 6.010 6.580 5.910 6.200 74,102 +0.23(+3.85%)
May 30, 2023 6.120 6.270 5.860 5.970 70,534 -0.15(-2.45%)
May 26, 2023 5.910 6.165 5.900 6.120 60,883 +0.17(+2.86%)
May 25, 2023 5.970 6.410 5.950 5.950 101,825 +0.05(+0.85%)
May 24, 2023 6.110 6.500 5.800 5.900 57,951 -0.38(-6.05%)
May 23, 2023 6.160 6.755 6.100 6.280 84,211 +0.02(+0.32%)
May 22, 2023 6.700 7.000 6.220 6.260 161,206 -0.54(-7.94%)
May 19, 2023 7.250 7.250 6.300 6.800 155,712 -0.44(-6.08%)
May 18, 2023 7.570 7.835 7.210 7.240 116,670 -0.44(-5.73%)
May 17, 2023 7.810 8.150 7.640 7.680 106,018 -0.24(-3.03%)
May 16, 2023 8.120 8.240 7.550 7.920 101,233 -0.09(-1.12%)
May 15, 2023 8.260 9.000 7.760 8.010 154,293 -0.08(-0.99%)
May 12, 2023 7.610 8.500 7.230 8.090 154,417 +0.48(+6.31%)
May 11, 2023 8.570 9.690 7.500 7.610 226,853 -0.69(-8.31%)
May 10, 2023 8.400 8.400 7.500 8.300 118,801 +0.26(+3.23%)
May 09, 2023 8.100 8.500 7.870 8.040 67,571 +0.02(+0.25%)
May 08, 2023 7.470 8.460 7.210 8.020 97,378 +0.48(+6.44%)
May 05, 2023 8.750 8.930 7.510 7.535 199,983 -1.11(-12.79%)
May 04, 2023 8.380 9.360 8.000 8.640 222,910 +0.13(+1.53%)
May 03, 2023 7.290 8.880 7.170 8.510 350,202 +1.37(+19.19%)
May 02, 2023 6.930 7.330 6.550 7.140 115,391 +0.33(+4.85%)
May 01, 2023 7.090 7.458 6.700 6.810 225,874 +0.37(+5.75%)
Apr 28, 2023 5.830 7.170 5.810 6.440 262,965 +0.53(+8.97%)
Apr 27, 2023 5.760 5.940 5.760 5.910 46,872 +0.08(+1.37%)
Apr 26, 2023 5.870 5.990 5.660 5.830 73,462 -0.02(-0.34%)
Apr 25, 2023 5.730 5.850 5.670 5.850 86,236 +0.10(+1.74%)
Apr 24, 2023 6.050 6.050 5.700 5.750 43,768 -0.17(-2.87%)
Apr 21, 2023 6.110 6.110 5.788 5.920 47,886 -0.04(-0.67%)
Apr 20, 2023 5.650 6.240 5.500 5.960 84,487 +0.19(+3.29%)
Apr 19, 2023 5.860 6.150 5.550 5.770 78,004 -0.20(-3.35%)
Apr 18, 2023 5.870 6.030 5.740 5.970 70,185 +0.16(+2.75%)
Apr 17, 2023 5.650 6.030 5.434 5.810 103,542 +0.03(+0.52%)
Apr 14, 2023 6.700 6.700 5.460 5.780 288,543 -1.03(-15.12%)
Apr 13, 2023 4.890 6.849 4.710 6.810 481,061 +1.95(+40.12%)
Apr 12, 2023 4.150 4.900 4.110 4.860 191,238 +0.75(+18.25%)
Apr 11, 2023 3.800 4.223 3.800 4.110 85,333 +0.30(+7.87%)
Apr 10, 2023 3.670 3.850 3.670 3.810 25,658 +0.14(+3.81%)
Apr 06, 2023 3.830 3.830 3.650 3.670 23,122 -0.16(-4.18%)
Apr 05, 2023 4.040 4.050 3.730 3.830 40,481 -0.12(-3.04%)
Apr 04, 2023 4.010 4.200 3.650 3.950 143,054 -0.29(-6.84%)
Apr 03, 2023 3.430 4.400 3.370 4.240 507,187 +0.88(+26.19%)
Mar 31, 2023 2.780 3.470 2.490 3.360 340,489 +0.88(+35.48%)
Mar 30, 2023 2.550 2.650 2.360 2.480 73,851 -0.03(-1.20%)
Mar 29, 2023 2.710 2.740 2.460 2.510 72,754 -0.19(-7.04%)
Mar 28, 2023 2.852 2.852 2.680 2.700 66,902 -0.17(-5.92%)
Mar 27, 2023 2.870 2.900 2.811 2.870 20,129 +0.05(+1.77%)
Mar 24, 2023 3.000 3.000 2.780 2.820 40,723 -0.18(-6.00%)
Mar 23, 2023 2.920 3.000 2.890 3.000 3,683 +0.08(+2.74%)
Mar 22, 2023 3.130 3.130 2.920 2.920 21,765 -0.16(-5.19%)
Mar 21, 2023 3.050 3.127 2.979 3.080 37,690 +0.09(+3.01%)
Mar 20, 2023 2.980 3.110 2.970 2.990 12,003 +0.01(+0.34%)
Mar 17, 2023 3.150 3.150 2.980 2.980 20,774 -0.11(-3.56%)
Mar 16, 2023 3.200 3.250 3.050 3.090 23,088 -0.07(-2.22%)
Mar 15, 2023 3.160 3.300 3.150 3.160 19,130 -0.12(-3.66%)
Mar 14, 2023 3.330 3.340 3.190 3.280 28,916 -0.01(-0.30%)
Mar 13, 2023 3.500 3.500 3.210 3.290 26,678 -0.18(-5.19%)
Mar 10, 2023 3.160 3.500 3.070 3.470 95,959 +0.28(+8.78%)
Mar 09, 2023 3.110 3.240 3.090 3.190 36,095 +0.12(+3.91%)
Mar 08, 2023 2.950 3.170 2.900 3.070 62,896 +0.15(+5.14%)
Mar 07, 2023 2.810 2.990 2.680 2.920 33,672 +0.14(+5.04%)
Mar 06, 2023 2.720 2.800 2.640 2.780 28,345 +0.08(+2.96%)
Mar 03, 2023 2.740 2.780 2.600 2.700 23,534 -0.03(-1.10%)
Mar 02, 2023 2.570 2.740 2.570 2.730 21,405 +0.11(+4.20%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.