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

- Apartments

Recent Quotes

My Watchlist

Indicators

Pulse Biosciences CS (NQ: PLSE )

7.190 -0.170 (-2.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	9.250	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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Pulse Biosciences CS (NQ: PLSE )

Historical Prices