Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Pulse Biosciences CS (NQ: PLSE )

14.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2020 10.61 10.72 10.31 10.46 71,108 -0.15(-1.41%)
Jun 29, 2020 10.77 11.00 10.14 10.61 109,556 -0.01(-0.09%)
Jun 26, 2020 10.01 11.00 10.00 10.62 366,200 +0.58(+5.78%)
Jun 25, 2020 9.990 10.58 9.875 10.04 101,221 +0.04(+0.40%)
Jun 24, 2020 10.62 10.77 9.790 10.00 126,589 -0.70(-6.54%)
Jun 23, 2020 10.89 10.93 10.38 10.70 105,482 -0.04(-0.37%)
Jun 22, 2020 10.07 10.99 10.07 10.74 80,997 +0.29(+2.78%)
Jun 19, 2020 10.76 11.09 10.45 10.45 203,500 -0.26(-2.43%)
Jun 18, 2020 9.670 10.80 9.670 10.71 157,220 +1.05(+10.87%)
Jun 17, 2020 9.620 10.09 9.380 9.660 141,198 +0.15(+1.58%)
Jun 16, 2020 8.830 9.680 8.740 9.510 119,229 +0.82(+9.44%)
Jun 15, 2020 8.230 8.690 8.020 8.690 131,134 +0.37(+4.45%)
Jun 12, 2020 8.310 8.740 7.830 8.320 152,200 +0.27(+3.35%)
Jun 11, 2020 8.110 8.250 7.795 8.050 234,227 +0.03(+0.37%)
Jun 10, 2020 8.540 8.570 7.730 8.020 196,084 -0.39(-4.64%)
Jun 09, 2020 9.190 9.330 8.370 8.410 187,756 -0.73(-7.99%)
Jun 08, 2020 8.750 9.230 8.680 9.140 224,601 +0.53(+6.16%)
Jun 05, 2020 8.870 9.320 8.550 8.610 142,200 +0.03(+0.35%)
Jun 04, 2020 8.870 9.000 8.500 8.580 92,144 -0.36(-4.03%)
Jun 03, 2020 8.840 9.240 8.600 8.940 78,576 +0.18(+2.05%)
Jun 02, 2020 8.870 8.900 8.390 8.760 86,365 -0.10(-1.13%)
Jun 01, 2020 9.060 9.170 8.850 8.860 77,541 -0.23(-2.53%)
May 29, 2020 9.390 9.390 8.464 9.090 131,600 -0.41(-4.32%)
May 28, 2020 10.02 10.26 9.270 9.500 100,749 -0.38(-3.85%)
May 27, 2020 9.860 10.10 9.610 9.880 110,782 +0.13(+1.33%)
May 26, 2020 10.37 10.66 9.590 9.750 147,448 -0.27(-2.69%)
May 22, 2020 10.04 10.15 9.620 10.02 120,000 +0.02(+0.20%)
May 21, 2020 10.33 10.64 9.810 10.00 145,343 -0.26(-2.53%)
May 20, 2020 10.21 10.39 9.827 10.26 87,600 +0.15(+1.48%)
May 19, 2020 10.55 10.75 9.850 10.11 126,907 -0.55(-5.16%)
May 18, 2020 11.13 11.32 10.42 10.66 127,698 -0.17(-1.57%)
May 15, 2020 11.46 11.67 10.61 10.83 135,500 -0.63(-5.54%)
May 14, 2020 11.22 11.93 10.69 11.46 117,790 +0.03(+0.22%)
May 13, 2020 12.67 12.67 11.05 11.44 132,187 -1.65(-12.61%)
May 12, 2020 12.22 14.00 12.00 13.09 684,388 +1.35(+11.50%)
May 11, 2020 11.43 12.10 11.06 11.74 432,930 +0.72(+6.53%)
May 08, 2020 9.080 12.00 9.010 11.02 358,100 +2.03(+22.58%)
May 07, 2020 9.180 9.180 8.470 8.990 149,696 +0.00(+0.00%)
May 06, 2020 8.690 9.370 8.690 8.990 115,353 +0.44(+5.15%)
May 05, 2020 8.280 9.120 8.190 8.550 143,237 +0.47(+5.82%)
May 04, 2020 8.430 8.764 7.820 8.080 158,222 -0.52(-6.05%)
May 01, 2020 11.57 11.61 8.380 8.600 440,400 -2.63(-23.42%)
Apr 30, 2020 10.02 11.97 9.560 11.23 259,269 +0.81(+7.77%)
Apr 29, 2020 10.25 10.56 9.810 10.42 224,444 +0.19(+1.86%)
Apr 28, 2020 9.350 10.53 9.200 10.23 287,683 +0.63(+6.56%)
Apr 27, 2020 8.190 9.910 7.960 9.600 180,300 +1.67(+21.06%)
Apr 24, 2020 7.160 8.050 7.000 7.930 115,300 +0.92(+13.12%)
Apr 23, 2020 6.970 7.200 6.900 7.010 50,530 +0.11(+1.59%)
Apr 22, 2020 6.610 6.950 6.510 6.900 57,741 +0.33(+5.02%)
Apr 21, 2020 6.340 6.620 6.210 6.570 83,677 +0.04(+0.61%)
Apr 20, 2020 6.860 7.047 6.400 6.530 54,849 -0.36(-5.22%)
Apr 17, 2020 6.450 7.100 6.450 6.890 91,400 +0.49(+7.66%)
Apr 16, 2020 6.710 6.710 6.310 6.400 55,399 -0.21(-3.18%)
Apr 15, 2020 6.940 7.019 6.610 6.610 54,512 -0.56(-7.81%)
Apr 14, 2020 6.900 7.250 6.890 7.170 92,756 +0.40(+5.91%)
Apr 13, 2020 6.970 6.972 6.550 6.770 71,448 -0.21(-3.01%)
Apr 09, 2020 6.900 7.100 6.650 6.980 85,000 +0.11(+1.60%)
Apr 08, 2020 6.900 7.060 6.800 6.870 48,780 -0.02(-0.29%)
Apr 07, 2020 7.300 7.300 6.500 6.890 135,974 -0.36(-4.97%)
Apr 06, 2020 6.850 7.280 6.719 7.250 83,856 +0.69(+10.52%)
Apr 03, 2020 6.390 6.920 6.010 6.560 70,300 +0.29(+4.63%)
Apr 02, 2020 6.250 6.800 6.020 6.270 46,384 +0.04(+0.64%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.