Skip to main content
logo
Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
16.35
+0.29 (1.81%)
Nov 5, 2025, 1:12 PM EST - Market open

Pulse Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202516.1416.4716.0116.36-1.87%61,852
Nov 4, 202516.5016.7715.8016.0616.06-4.35%127,552
Nov 3, 202516.8016.9516.2816.7916.79-0.83%114,711
Oct 31, 202516.9016.9916.6416.9316.930.21%111,789
Oct 30, 202516.9817.3416.8416.9016.90-1.26%95,812
Oct 29, 202517.2717.5416.8617.1117.11-1.38%106,358
Oct 28, 202517.4017.6816.9617.3517.35-0.86%106,062
Oct 27, 202518.1518.3317.4717.5017.50-3.18%223,823
Oct 24, 202517.7418.3517.4618.0818.083.91%171,194
Oct 23, 202517.3017.5717.2517.4017.400.84%60,159
Oct 22, 202518.1018.1217.0917.2517.25-4.59%113,927
Oct 21, 202518.0418.4417.9518.0818.08-0.71%70,632
Oct 20, 202517.6718.2417.5418.2118.213.70%148,078
Oct 17, 202517.4317.8717.2417.5617.56-0.06%122,755
Oct 16, 202517.3818.1017.3317.5717.571.62%116,396
Oct 15, 202517.4517.8617.1617.2917.290.17%134,791
Oct 14, 202517.0817.4716.7617.2617.26-0.40%156,771
Oct 13, 202517.9218.0916.8317.3317.33-1.53%170,872
Oct 10, 202519.2819.3517.4517.6017.60-8.57%236,312
Oct 9, 202520.0020.0119.1919.2519.25-3.46%79,171
Oct 8, 202519.9320.2019.5719.9419.940.35%243,447
Oct 7, 202519.4319.9419.2319.8719.872.16%148,951
Oct 6, 202519.2519.9419.0819.4519.450.83%159,674
Oct 3, 202519.1820.4019.1119.2919.291.58%505,164
Oct 2, 202518.2419.0317.5318.9918.994.80%223,669
Oct 1, 202517.6518.3817.1018.1218.122.37%193,466
Sep 30, 202517.7018.1717.4717.7017.70-0.56%108,258
Sep 29, 202517.8018.0017.6017.8017.800.17%109,839
Sep 26, 202517.1018.1117.1017.7717.773.98%116,425
Sep 25, 202517.3417.4016.9317.0917.09-3.28%106,626
Sep 24, 202517.7518.1117.4517.6717.67-0.17%128,039
Sep 23, 202517.5218.0617.2417.7017.700.80%171,551
Sep 22, 202517.3917.8917.0517.5617.56-0.28%264,478
Sep 19, 202518.5218.5217.5117.6117.61-4.91%523,812
Sep 18, 202516.2718.6616.2718.5218.5213.83%547,118
Sep 17, 202516.6616.7516.0016.2716.27-2.22%226,554
Sep 16, 202515.5616.8015.4716.6416.645.72%299,354
Sep 15, 202515.2316.5115.1615.7415.748.40%396,914
Sep 12, 202515.0115.0413.8314.5214.52-3.84%438,312
Sep 11, 202514.6915.2114.4615.1015.102.23%288,760
Sep 10, 202514.8615.1414.4014.7714.77-1.14%341,300
Sep 9, 202515.0315.2814.8914.9414.94-0.66%111,730
Sep 8, 202515.2015.5314.9015.0415.04-0.46%127,643
Sep 5, 202515.1715.4214.9415.1115.11-0.40%71,669
Sep 4, 202515.0515.3214.8515.1715.171.20%95,479
Sep 3, 202515.0915.2714.8714.9914.99-0.79%119,198
Sep 2, 202515.3515.7815.0715.1115.11-2.77%154,454
Aug 29, 202515.5615.7615.3115.5415.54-0.13%91,586
Aug 28, 202515.8516.0415.5015.5615.56-1.83%156,939
Aug 27, 202516.8116.9715.7515.8515.85-6.27%172,349