Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Pulse Biosciences CS (NQ: PLSE )

11.55 -0.50 (-4.15%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2022 2.160 2.270 2.090 2.230 84,238 +0.06(+2.76%)
May 27, 2022 1.840 2.209 1.830 2.170 179,312 +0.32(+17.30%)
May 26, 2022 1.800 1.960 1.800 1.850 134,373 +0.06(+3.35%)
May 25, 2022 1.790 1.877 1.745 1.790 110,030 -0.02(-1.10%)
May 24, 2022 1.830 1.890 1.800 1.810 78,541 +0.00(+0.00%)
May 23, 2022 1.930 1.980 1.790 1.810 203,539 -0.18(-9.05%)
May 20, 2022 2.230 2.230 1.950 1.990 175,790 -0.15(-7.01%)
May 19, 2022 2.080 2.180 1.990 2.140 221,819 +0.01(+0.47%)
May 18, 2022 2.290 2.290 2.090 2.130 111,150 -0.09(-4.05%)
May 17, 2022 2.170 2.320 2.080 2.220 186,279 +0.07(+3.26%)
May 16, 2022 1.930 2.390 1.730 2.150 800,309 +0.45(+26.47%)
May 13, 2022 1.560 1.760 1.460 1.700 624,335 +0.22(+14.86%)
May 12, 2022 1.650 1.967 1.405 1.480 443,534 -0.45(-23.32%)
May 11, 2022 2.320 2.320 1.920 1.930 114,931 -0.40(-17.17%)
May 10, 2022 2.410 2.570 2.280 2.330 123,286 +0.00(+0.00%)
May 09, 2022 2.450 2.450 2.220 2.330 130,502 -0.08(-3.32%)
May 06, 2022 2.380 2.575 2.300 2.410 69,431 +0.03(+1.26%)
May 05, 2022 2.660 2.660 2.370 2.380 133,046 -0.28(-10.53%)
May 04, 2022 2.740 2.740 2.430 2.660 113,928 -0.08(-2.92%)
May 03, 2022 2.830 2.830 2.630 2.740 191,719 -0.04(-1.44%)
May 02, 2022 2.500 2.790 2.470 2.780 132,960 +0.28(+11.20%)
Apr 29, 2022 2.660 2.830 2.450 2.500 151,225 -0.23(-8.42%)
Apr 28, 2022 2.670 2.730 2.260 2.730 369,133 +0.10(+3.80%)
Apr 27, 2022 2.950 2.950 2.620 2.630 244,527 -0.28(-9.62%)
Apr 26, 2022 3.130 3.150 2.840 2.910 262,000 -0.26(-8.20%)
Apr 25, 2022 3.080 3.180 3.020 3.170 364,552 -0.01(-0.31%)
Apr 22, 2022 4.050 4.050 3.130 3.180 688,942 -1.10(-25.70%)
Apr 21, 2022 3.690 4.580 3.650 4.280 796,525 +0.59(+15.99%)
Apr 20, 2022 3.360 3.710 3.040 3.690 449,280 +0.31(+9.17%)
Apr 19, 2022 3.120 4.080 3.120 3.380 1,438,796 +0.23(+7.30%)
Apr 18, 2022 3.400 3.420 3.095 3.150 491,491 -0.32(-9.22%)
Apr 14, 2022 3.680 3.680 3.450 3.470 130,546 -0.25(-6.72%)
Apr 13, 2022 3.860 4.197 3.670 3.720 227,526 -0.14(-3.63%)
Apr 12, 2022 3.580 3.930 3.580 3.860 241,698 +0.23(+6.34%)
Apr 11, 2022 3.640 3.700 3.530 3.630 157,947 +0.04(+1.11%)
Apr 08, 2022 3.590 3.640 3.500 3.590 194,123 +0.00(+0.00%)
Apr 07, 2022 4.000 4.001 3.550 3.590 139,170 -0.33(-8.42%)
Apr 06, 2022 3.700 4.190 3.540 3.920 344,514 +0.20(+5.38%)
Apr 05, 2022 3.550 3.735 3.480 3.720 150,828 +0.17(+4.79%)
Apr 04, 2022 3.620 3.685 3.440 3.550 190,599 +0.00(+0.00%)
Apr 01, 2022 4.180 4.180 3.340 3.550 775,016 -1.31(-26.95%)
Mar 31, 2022 5.010 5.010 4.770 4.860 116,608 -0.10(-2.02%)
Mar 30, 2022 5.200 5.320 4.930 4.960 90,125 -0.24(-4.62%)
Mar 29, 2022 4.840 5.460 4.746 5.200 146,698 +0.35(+7.22%)
Mar 28, 2022 4.850 4.950 4.600 4.850 89,066 -0.07(-1.42%)
Mar 25, 2022 5.080 5.170 4.900 4.920 113,975 -0.17(-3.34%)
Mar 24, 2022 5.010 5.170 4.770 5.090 103,297 +0.09(+1.80%)
Mar 23, 2022 5.290 5.320 4.960 5.000 113,105 -0.27(-5.12%)
Mar 22, 2022 5.170 5.344 5.070 5.270 70,657 +0.17(+3.33%)
Mar 21, 2022 5.660 5.660 5.090 5.100 120,671 -0.56(-9.89%)
Mar 18, 2022 5.110 5.740 5.084 5.660 157,630 +0.46(+8.85%)
Mar 17, 2022 4.820 5.440 4.800 5.200 143,545 +0.41(+8.56%)
Mar 16, 2022 4.600 4.860 4.450 4.790 165,904 +0.13(+2.79%)
Mar 15, 2022 4.230 4.749 4.190 4.660 171,574 +0.45(+10.69%)
Mar 14, 2022 4.480 4.480 4.140 4.210 161,193 -0.23(-5.18%)
Mar 11, 2022 4.780 4.810 4.420 4.440 152,934 -0.36(-7.50%)
Mar 10, 2022 4.990 5.060 4.620 4.800 127,279 -0.22(-4.38%)
Mar 09, 2022 4.630 5.020 4.580 5.020 147,381 +0.41(+8.89%)
Mar 08, 2022 4.640 4.780 4.292 4.610 183,326 -0.01(-0.22%)
Mar 07, 2022 4.750 4.910 4.470 4.620 162,508 -0.16(-3.35%)
Mar 04, 2022 4.690 5.000 4.565 4.780 228,159 +0.09(+1.92%)
Mar 03, 2022 5.110 5.180 4.570 4.690 227,907 -0.40(-7.86%)
Mar 02, 2022 5.110 5.250 4.850 5.090 185,222 +0.00(+0.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.