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 )

8.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
Mar 01, 2022 5.180 5.180 4.730 5.090 325,514 +0.01(+0.20%)
Feb 28, 2022 5.310 5.510 5.055 5.080 151,674 -0.31(-5.75%)
Feb 25, 2022 5.280 5.400 4.930 5.390 184,706 +0.17(+3.26%)
Feb 24, 2022 5.140 5.330 4.930 5.220 245,258 +0.00(+0.00%)
Feb 23, 2022 5.700 5.750 5.145 5.220 337,152 -0.39(-6.95%)
Feb 22, 2022 6.010 6.140 5.600 5.610 217,966 -0.36(-6.03%)
Feb 18, 2022 5.970 0 -0.12(-1.97%)
Feb 17, 2022 6.630 6.780 5.770 6.090 282,381 -0.53(-8.01%)
Feb 16, 2022 6.570 6.765 6.400 6.620 118,846 +0.05(+0.76%)
Feb 15, 2022 6.410 6.670 6.410 6.570 129,393 +0.16(+2.50%)
Feb 14, 2022 6.650 6.780 6.210 6.410 161,105 -0.21(-3.17%)
Feb 11, 2022 6.720 7.070 6.530 6.620 213,466 -0.14(-2.07%)
Feb 10, 2022 6.420 7.380 6.410 6.760 366,574 +0.32(+4.97%)
Feb 09, 2022 7.180 7.180 6.340 6.440 671,870 -0.68(-9.55%)
Feb 08, 2022 9.550 9.820 6.650 7.120 1,171,284 -3.74(-34.44%)
Feb 07, 2022 11.17 11.56 10.75 10.86 66,875 -0.34(-3.04%)
Feb 04, 2022 11.15 11.42 10.74 11.20 57,157 +0.09(+0.81%)
Feb 03, 2022 11.53 10.91 11.11 76,178 -0.44(-3.81%)
Feb 02, 2022 12.60 12.71 11.46 11.55 152,032 -1.01(-8.04%)
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.