Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Feb 28, 2023 2.710 2.820 2.630 2.730 59,253 +0.08(+3.02%)
Feb 27, 2023 2.600 2.740 2.450 2.650 38,418 +0.10(+3.92%)
Feb 24, 2023 2.420 2.660 2.420 2.550 25,475 +0.03(+1.19%)
Feb 23, 2023 2.550 2.560 2.480 2.520 32,962 -0.06(-2.33%)
Feb 22, 2023 2.570 2.710 2.570 2.580 23,687 -0.04(-1.53%)
Feb 21, 2023 2.750 2.780 2.390 2.620 53,523 -0.17(-6.09%)
Feb 17, 2023 2.890 3.000 2.750 2.790 36,897 -0.12(-4.12%)
Feb 16, 2023 2.930 3.040 2.910 2.910 13,372 -0.02(-0.68%)
Feb 15, 2023 2.970 2.990 2.920 2.930 25,692 +0.00(+0.00%)
Feb 14, 2023 3.020 3.020 2.920 2.930 24,921 -0.05(-1.68%)
Feb 13, 2023 3.040 3.040 2.930 2.980 54,669 -0.01(-0.33%)
Feb 10, 2023 3.100 3.290 2.950 2.990 81,575 -0.14(-4.47%)
Feb 09, 2023 3.240 3.493 3.080 3.130 52,886 -0.13(-3.99%)
Feb 08, 2023 3.400 3.420 3.250 3.260 29,740 -0.13(-3.83%)
Feb 07, 2023 3.430 3.438 3.310 3.390 26,951 +0.00(+0.00%)
Feb 06, 2023 3.450 3.450 3.260 3.390 37,814 -0.02(-0.59%)
Feb 03, 2023 3.400 3.570 3.400 3.410 22,191 +0.01(+0.29%)
Feb 02, 2023 3.330 3.500 3.320 3.400 50,687 +0.13(+3.98%)
Feb 01, 2023 3.193 3.320 3.142 3.270 46,133 +0.14(+4.47%)
Jan 31, 2023 3.076 3.200 3.060 3.130 38,363 +0.10(+3.30%)
Jan 30, 2023 3.200 3.210 2.890 3.030 46,019 -0.18(-5.61%)
Jan 27, 2023 3.120 3.270 3.050 3.210 25,566 +0.06(+1.90%)
Jan 26, 2023 3.190 3.320 3.079 3.150 35,768 -0.06(-1.87%)
Jan 25, 2023 2.920 3.220 2.920 3.210 49,637 +0.23(+7.72%)
Jan 24, 2023 2.880 2.990 2.845 2.980 78,449 +0.10(+3.47%)
Jan 23, 2023 2.830 2.950 2.805 2.880 101,148 +0.03(+1.05%)
Jan 20, 2023 2.880 3.015 2.815 2.850 55,688 -0.04(-1.38%)
Jan 19, 2023 3.220 3.270 2.880 2.890 94,772 -0.40(-12.16%)
Jan 18, 2023 3.360 3.651 3.260 3.290 53,062 -0.10(-2.95%)
Jan 17, 2023 3.940 3.940 3.360 3.390 161,467 -0.49(-12.63%)
Jan 13, 2023 3.640 3.930 3.640 3.880 122,897 +0.14(+3.74%)
Jan 12, 2023 3.430 3.760 3.326 3.740 130,553 +0.38(+11.31%)
Jan 11, 2023 3.380 3.420 3.250 3.360 42,017 -0.02(-0.59%)
Jan 10, 2023 3.250 3.380 3.070 3.380 136,219 +0.17(+5.30%)
Jan 09, 2023 2.880 3.210 2.860 3.210 180,433 +0.38(+13.43%)
Jan 06, 2023 2.710 2.918 2.620 2.830 74,802 +0.13(+4.81%)
Jan 05, 2023 2.680 2.700 2.560 2.700 28,533 +0.03(+1.12%)
Jan 04, 2023 2.720 2.830 2.630 2.670 40,425 -0.08(-2.91%)
Jan 03, 2023 2.770 2.870 2.650 2.750 57,062 -0.02(-0.72%)
Dec 30, 2022 2.670 2.770 2.500 2.770 71,465 +0.02(+0.73%)
Dec 29, 2022 2.390 2.820 2.390 2.750 157,283 +0.33(+13.64%)
Dec 28, 2022 2.420 2.490 2.340 2.420 27,852 -0.06(-2.42%)
Dec 27, 2022 2.480 2.680 2.480 2.480 81,312 -0.05(-1.98%)
Dec 23, 2022 2.350 2.530 2.350 2.530 59,758 +0.11(+4.76%)
Dec 22, 2022 2.540 2.540 2.340 2.415 207,077 -0.13(-5.29%)
Dec 21, 2022 2.780 2.780 2.550 2.550 64,772 -0.17(-6.25%)
Dec 20, 2022 2.720 2.760 2.570 2.720 55,307 +0.02(+0.74%)
Dec 19, 2022 2.500 2.770 2.450 2.700 99,102 +0.14(+5.47%)
Dec 16, 2022 2.460 2.570 2.460 2.560 31,299 +0.04(+1.59%)
Dec 15, 2022 2.567 2.567 2.460 2.520 17,694 -0.01(-0.40%)
Dec 14, 2022 2.600 2.632 2.510 2.530 59,863 -0.02(-0.78%)
Dec 13, 2022 2.700 2.700 2.510 2.550 48,087 -0.06(-2.30%)
Dec 12, 2022 2.920 2.930 2.580 2.610 146,474 -0.28(-9.69%)
Dec 09, 2022 2.610 2.890 2.605 2.890 185,037 +0.32(+12.45%)
Dec 08, 2022 2.600 2.670 2.520 2.570 83,348 +0.03(+1.18%)
Dec 07, 2022 2.530 2.700 2.440 2.540 190,668 -0.11(-4.15%)
Dec 06, 2022 2.200 2.710 2.200 2.650 694,082 +0.42(+18.83%)
Dec 05, 2022 2.100 2.300 2.050 2.230 98,137 +0.12(+5.69%)
Dec 02, 2022 1.950 2.220 1.860 2.110 100,914 +0.18(+9.33%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.