Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pulse Biosciences CS (NQ: PLSE )

11.77 +0.23 (+1.99%)

Streaming Delayed Price Updated: 3:30 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2024	11.38	12.37	11.33	11.54	150,673	+0.13(+1.14%)
Jul 02, 2024	10.77	11.83	10.76	11.41	170,609	+0.58(+5.36%)
Jul 01, 2024	10.96	11.44	10.52	10.83	168,515	-0.36(-3.22%)
Jun 28, 2024	11.11	11.49	10.57	11.19	879,748	+0.18(+1.63%)
Jun 27, 2024	9.970	11.34	9.910	11.01	142,622	+1.04(+10.43%)
Jun 26, 2024	9.850	10.22	9.700	9.970	177,354	-0.05(-0.50%)
Jun 25, 2024	10.61	10.61	9.810	10.02	193,453	-0.56(-5.29%)
Jun 24, 2024	10.51	10.75	10.20	10.58	239,202	-0.16(-1.49%)
Jun 21, 2024	11.12	11.57	10.39	10.74	232,692	-0.37(-3.33%)
Jun 20, 2024	11.29	11.62	11.02	11.11	121,644	-0.29(-2.54%)
Jun 18, 2024	11.70	11.70	11.23	11.40	102,841	-0.45(-3.80%)
Jun 17, 2024	11.81	12.16	11.38	11.85	192,027	-0.18(-1.50%)
Jun 14, 2024	11.97	12.40	11.60	12.03	77,073	-0.17(-1.39%)
Jun 13, 2024	13.23	13.52	11.94	12.20	208,667	-1.17(-8.75%)
Jun 12, 2024	14.25	14.50	13.19	13.37	198,196	-0.67(-4.77%)
Jun 11, 2024	12.06	14.19	12.04	14.04	248,500	+1.79(+14.61%)
Jun 10, 2024	12.34	13.03	12.07	12.25	154,796	-0.13(-1.05%)
Jun 07, 2024	14.32	14.54	12.38	12.38	413,057	-2.16(-14.88%)
Jun 06, 2024	13.31	14.60	13.07	14.54	179,847	+0.83(+6.09%)
Jun 05, 2024	13.90	14.71	13.47	13.71	229,435	-0.30(-2.14%)
Jun 04, 2024	13.42	14.96	13.17	14.01	434,505	+0.42(+3.09%)
Jun 03, 2024	11.50	13.88	10.62	13.59	575,696	+2.04(+17.66%)
May 31, 2024	11.00	11.60	10.05	11.55	277,032	-0.50(-4.15%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Pulse Biosciences CS (NQ: PLSE )

Historical Prices