Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Pulse Biosciences CS (NQ: PLSE )

17.43 -0.29 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 17.89 17.89 15.80 17.43 274,793 -0.29(-1.64%)
Oct 30, 2024 16.79 18.09 16.52 17.72 102,186 +0.68(+3.99%)
Oct 29, 2024 17.52 17.52 16.85 17.04 62,185 -0.55(-3.13%)
Oct 28, 2024 17.99 18.10 17.16 17.59 122,772 -0.03(-0.17%)
Oct 25, 2024 18.02 18.22 17.39 17.62 71,468 -0.30(-1.67%)
Oct 24, 2024 16.85 18.09 16.82 17.92 138,551 +1.08(+6.41%)
Oct 23, 2024 17.52 17.75 16.26 16.84 123,463 -0.79(-4.48%)
Oct 22, 2024 17.69 18.18 17.36 17.63 70,531 -0.18(-1.01%)
Oct 21, 2024 17.19 17.88 16.81 17.81 104,382 +0.51(+2.95%)
Oct 18, 2024 17.90 18.13 17.27 17.30 92,546 -0.47(-2.64%)
Oct 17, 2024 17.24 17.94 17.20 17.77 90,314 +0.38(+2.19%)
Oct 16, 2024 16.60 17.47 16.53 17.39 153,484 +1.00(+6.10%)
Oct 15, 2024 16.31 16.82 15.90 16.39 58,467 -0.13(-0.79%)
Oct 14, 2024 17.02 17.36 16.34 16.52 114,452 -0.56(-3.28%)
Oct 11, 2024 15.44 17.12 15.29 17.08 121,476 +1.48(+9.49%)
Oct 10, 2024 15.70 16.27 15.37 15.60 90,072 -0.14(-0.89%)
Oct 09, 2024 15.67 15.84 15.29 15.74 70,354 -0.05(-0.32%)
Oct 08, 2024 16.24 16.50 15.72 15.79 104,613 -0.42(-2.59%)
Oct 07, 2024 15.84 16.28 15.75 16.21 116,694 +0.23(+1.44%)
Oct 04, 2024 16.45 16.90 15.97 15.98 185,266 -0.12(-0.75%)
Oct 03, 2024 16.51 16.75 15.90 16.10 106,928 -0.43(-2.60%)
Oct 02, 2024 16.37 16.93 16.37 16.53 100,675 -0.02(-0.12%)
Oct 01, 2024 17.68 18.08 16.17 16.55 183,344 -0.99(-5.64%)
Sep 30, 2024 17.19 18.72 17.19 17.54 215,733 +0.34(+1.95%)
Sep 27, 2024 17.18 17.31 16.68 17.20 90,456 +0.31(+1.87%)
Sep 26, 2024 17.32 17.42 16.67 16.89 108,517 -0.04(-0.24%)
Sep 25, 2024 17.06 17.50 16.80 16.93 157,668 -0.21(-1.23%)
Sep 24, 2024 17.44 17.45 16.76 17.14 138,599 -0.18(-1.04%)
Sep 23, 2024 17.82 18.00 16.73 17.32 148,910 -0.55(-3.08%)
Sep 20, 2024 18.78 18.91 17.59 17.87 512,732 -0.86(-4.59%)
Sep 19, 2024 19.79 20.32 18.45 18.73 145,409 -0.25(-1.32%)
Sep 18, 2024 20.32 20.93 18.80 18.98 204,386 -1.35(-6.64%)
Sep 17, 2024 20.50 21.05 20.13 20.33 185,071 -0.06(-0.29%)
Sep 16, 2024 19.00 20.44 18.66 20.39 192,540 +1.88(+10.16%)
Sep 13, 2024 19.28 19.28 18.36 18.51 140,174 -0.40(-2.12%)
Sep 12, 2024 17.22 18.97 17.22 18.91 105,995 +1.77(+10.33%)
Sep 11, 2024 17.17 17.85 16.93 17.14 115,845 -0.09(-0.52%)
Sep 10, 2024 17.50 17.60 16.55 17.23 143,433 -0.31(-1.77%)
Sep 09, 2024 17.34 19.22 17.27 17.54 223,617 +0.35(+2.04%)
Sep 06, 2024 17.50 17.68 16.61 17.19 70,366 -0.29(-1.66%)
Sep 05, 2024 17.03 18.18 16.73 17.48 109,543 +0.55(+3.25%)
Sep 04, 2024 16.91 17.57 16.72 16.93 94,786 -0.17(-0.99%)
Sep 03, 2024 18.46 18.77 16.56 17.10 190,440 -1.54(-8.26%)
Aug 30, 2024 19.04 19.70 18.28 18.64 378,719 -0.63(-3.27%)
Aug 29, 2024 18.50 19.31 16.59 19.27 335,354 +0.98(+5.36%)
Aug 28, 2024 18.50 19.09 18.11 18.29 109,782 -0.05(-0.27%)
Aug 27, 2024 20.43 21.04 18.15 18.34 228,010 -2.19(-10.67%)
Aug 26, 2024 21.74 21.80 20.29 20.53 125,763 -0.95(-4.42%)
Aug 23, 2024 21.59 22.69 21.06 21.48 145,407 -0.05(-0.23%)
Aug 22, 2024 21.96 22.21 20.87 21.53 118,729 -0.30(-1.37%)
Aug 21, 2024 19.19 21.99 18.25 21.83 207,089 +2.64(+13.76%)
Aug 20, 2024 19.95 20.59 19.11 19.19 194,819 -0.77(-3.86%)
Aug 19, 2024 19.00 19.98 18.81 19.96 170,589 +0.95(+5.00%)
Aug 16, 2024 18.71 19.50 18.50 19.01 157,976 -0.08(-0.42%)
Aug 15, 2024 17.26 19.43 17.05 19.09 225,873 +2.27(+13.50%)
Aug 14, 2024 16.71 17.58 16.57 16.82 125,286 -0.09(-0.53%)
Aug 13, 2024 16.10 18.30 16.10 16.91 288,900 +1.26(+8.05%)
Aug 12, 2024 15.64 15.92 14.92 15.65 211,077 +0.00(+0.00%)
Aug 09, 2024 15.13 15.87 14.61 15.65 159,642 +0.55(+3.64%)
Aug 08, 2024 14.19 16.36 13.80 15.10 204,982 +1.34(+9.74%)
Aug 07, 2024 14.37 14.59 13.60 13.76 97,679 -0.28(-1.99%)
Aug 06, 2024 14.03 14.88 13.76 14.04 109,833 +0.04(+0.29%)
Aug 05, 2024 13.92 14.99 13.50 14.00 195,398 -0.83(-5.60%)
Aug 02, 2024 14.55 15.01 14.09 14.83 111,488 -0.27(-1.79%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.