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 (%)
Apr 30, 2024 7.110 7.770 7.070 7.370 195,730 +0.12(+1.66%)
Apr 29, 2024 7.230 7.690 7.150 7.250 161,684 +0.06(+0.83%)
Apr 26, 2024 6.710 7.210 6.650 7.190 71,325 +0.50(+7.47%)
Apr 25, 2024 6.690 6.780 6.595 6.690 117,307 -0.17(-2.48%)
Apr 24, 2024 6.920 6.935 6.670 6.860 129,156 +0.00(+0.00%)
Apr 23, 2024 6.860 7.050 6.810 6.860 124,448 +0.01(+0.15%)
Apr 22, 2024 7.300 7.300 6.730 6.850 94,131 -0.34(-4.73%)
Apr 19, 2024 7.260 7.590 6.813 7.190 180,938 -0.17(-2.31%)
Apr 18, 2024 7.390 7.530 7.275 7.360 147,946 -0.11(-1.47%)
Apr 17, 2024 7.870 7.870 7.380 7.470 149,671 -0.31(-3.98%)
Apr 16, 2024 7.750 7.860 7.450 7.780 113,563 -0.04(-0.51%)
Apr 15, 2024 7.270 8.230 7.240 7.820 328,356 +0.60(+8.31%)
Apr 12, 2024 7.150 7.310 6.970 7.220 133,963 -0.04(-0.55%)
Apr 11, 2024 7.420 7.596 6.940 7.260 233,990 -0.15(-2.02%)
Apr 10, 2024 7.240 7.619 7.111 7.410 137,653 -0.12(-1.59%)
Apr 09, 2024 7.520 7.710 7.470 7.530 142,182 +0.01(+0.13%)
Apr 08, 2024 7.710 7.740 7.398 7.520 172,379 -0.05(-0.66%)
Apr 05, 2024 7.580 7.780 7.500 7.570 125,837 -0.04(-0.53%)
Apr 04, 2024 8.100 8.340 7.550 7.610 255,322 -0.33(-4.16%)
Apr 03, 2024 7.480 7.980 7.380 7.940 241,703 +0.25(+3.25%)
Apr 02, 2024 7.750 7.750 7.140 7.690 375,415 -0.30(-3.75%)
Apr 01, 2024 7.700 8.050 6.690 7.990 404,189 -0.72(-8.27%)
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%)
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.