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 )

6.900 -0.700 (-9.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 08, 2024 7.380 7.510 6.850 6.900 147,815 -0.70(-9.21%)
May 07, 2024 7.640 7.850 7.420 7.600 233,503 -0.13(-1.68%)
May 06, 2024 7.910 8.015 7.170 7.730 194,681 -0.09(-1.15%)
May 03, 2024 8.090 8.230 7.730 7.820 169,447 -0.23(-2.86%)
May 02, 2024 7.710 8.420 7.520 8.050 179,846 +0.45(+5.92%)
May 01, 2024 7.350 7.810 7.190 7.600 129,697 +0.23(+3.12%)
Apr 30, 2024 7.110 7.770 7.070 7.370 195,730 +0.12(+1.66%)
Apr 29, 2024 7.230 7.690 7.150 7.250 161,684 +0.06(+0.83%)
Apr 26, 2024 6.710 7.210 6.650 7.190 71,325 +0.50(+7.47%)
Apr 25, 2024 6.690 6.780 6.595 6.690 117,307 -0.17(-2.48%)
Apr 24, 2024 6.920 6.935 6.670 6.860 129,156 +0.00(+0.00%)
Apr 23, 2024 6.860 7.050 6.810 6.860 124,448 +0.01(+0.15%)
Apr 22, 2024 7.300 7.300 6.730 6.850 94,131 -0.34(-4.73%)
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%)
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.