Skip to main content
logo
Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
21.59
+1.96 (9.98%)
At close: Mar 31, 2026, 4:00 PM EDT
21.56
-0.03 (-0.14%)
After-hours: Mar 31, 2026, 5:15 PM EDT

Pulse Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202619.9822.0719.9821.5321.539.68%303,890
Mar 30, 202620.6020.6019.5219.6319.63-4.57%209,242
Mar 27, 202621.6021.6220.2320.5720.57-4.33%152,646
Mar 26, 202621.9922.4421.3921.5021.50-2.36%105,694
Mar 25, 202621.3622.2921.3622.0222.023.43%206,895
Mar 24, 202620.7621.7520.5521.2921.291.72%173,344
Mar 23, 202622.2022.8520.8320.9320.93-5.29%321,812
Mar 20, 202622.4522.9921.7722.1022.10-1.34%332,889
Mar 19, 202622.1823.1821.8922.4022.40-0.49%284,863
Mar 18, 202622.1323.0021.2922.5122.510.85%362,729
Mar 17, 202622.1422.8721.8522.3222.322.24%262,919
Mar 16, 202621.5822.7421.2421.8321.831.21%254,096
Mar 13, 202621.6222.8220.9121.5721.571.27%424,670
Mar 12, 202619.6521.5619.3121.3021.306.45%345,101
Mar 11, 202619.1720.2218.6820.0120.012.88%237,549
Mar 10, 202618.0020.0118.0019.4519.456.55%435,016
Mar 9, 202618.1618.5317.7018.2618.260.63%144,975
Mar 6, 202618.0018.4517.6918.1418.14-2.37%171,979
Mar 5, 202617.8619.0117.6218.5818.582.65%330,410
Mar 4, 202618.2318.9517.9518.1018.100.84%180,657
Mar 3, 202618.1418.6117.4617.9517.95-4.77%154,466
Mar 2, 202617.9818.9717.9418.8518.850.64%299,543
Feb 27, 202618.9419.5718.5418.7318.73-2.90%165,904
Feb 26, 202619.3119.6318.6119.2919.290.42%120,074
Feb 25, 202619.2419.5118.5119.2119.211.16%393,822
Feb 24, 202619.9420.2218.8618.9918.99-5.94%463,171
Feb 23, 202621.3821.5419.3220.1920.19-5.74%635,388
Feb 20, 202624.4424.4421.0921.4221.42-14.59%1,033,628
Feb 19, 202625.0125.6124.5625.0825.08-1.49%371,334
Feb 18, 202623.5525.8023.3325.4625.467.56%516,382
Feb 17, 202622.9824.2222.9323.6723.672.87%303,193
Feb 13, 202623.5524.8722.9823.0123.01-1.67%309,576
Feb 12, 202624.6625.1922.6723.4023.40-7.33%679,702
Feb 11, 202623.9026.3023.4225.2525.255.56%467,321
Feb 10, 202623.9925.4022.8623.9223.92-1.20%827,085
Feb 9, 202621.3324.3020.3324.2124.2116.67%1,241,178
Feb 6, 202614.9520.8014.6120.7520.7551.57%2,837,456
Feb 5, 202614.9115.0613.5913.6913.69-9.40%399,400
Feb 4, 202614.1215.2514.1015.1115.117.62%294,343
Feb 3, 202613.8414.4313.7314.0414.042.41%140,947
Feb 2, 202613.7914.2013.4413.7113.71-0.87%194,237
Jan 30, 202613.8314.5013.6113.8313.831.54%207,674
Jan 29, 202613.5513.8313.3013.6213.620.52%128,554
Jan 28, 202614.3114.5513.5513.5513.55-5.38%104,784
Jan 27, 202614.3814.8214.0214.3214.32-100,734
Jan 26, 202615.0215.0214.0814.3214.32-5.10%168,615
Jan 23, 202614.4915.3414.4915.0915.093.71%211,467
Jan 22, 202614.4714.9714.2714.5514.551.32%177,046
Jan 21, 202613.8714.4013.8614.3614.363.83%113,631
Jan 20, 202613.8714.1613.8213.8313.83-2.95%93,816