Skip to main content
Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
17.87
-0.44 (-2.40%)
Mar 3, 2025, 4:00 PM EST - Market closed

Pulse Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202518.4218.5017.6617.8717.87-2.40%196,194
Feb 28, 202517.9418.8316.5018.3118.31-0.16%293,358
Feb 27, 202519.3920.2018.2918.3418.34-5.17%100,258
Feb 26, 202519.5520.5019.2419.3419.340.10%140,235
Feb 25, 202518.5319.4518.1219.3219.322.99%148,015
Feb 24, 202519.5119.6218.5418.7618.76-3.65%78,322
Feb 21, 202520.0720.1019.1519.4719.47-2.65%147,763
Feb 20, 202520.0720.3119.6420.0020.00-1.33%119,054
Feb 19, 202522.1522.2319.8820.2720.27-7.40%186,119
Feb 18, 202520.9922.0020.5021.8921.894.29%127,957
Feb 14, 202521.4921.9520.9220.9920.99-1.96%135,721
Feb 13, 202521.7121.7120.5921.4121.41-0.14%163,679
Feb 12, 202521.2122.3320.9321.4421.44-0.92%100,160
Feb 11, 202521.9622.3221.1121.6421.64-3.22%96,469
Feb 10, 202521.9922.7521.1622.3622.362.66%164,254
Feb 7, 202521.9722.2420.0421.7821.78-0.05%292,560
Feb 6, 202524.7024.7021.5521.7921.79-11.28%258,699
Feb 5, 202523.7425.0023.0624.5624.564.89%340,988
Feb 4, 202520.5823.7420.5823.4223.4214.84%206,000
Feb 3, 202520.2621.5420.0120.3920.39-2.58%124,069
Jan 31, 202519.6022.0519.6020.9320.936.46%288,812
Jan 30, 202519.9820.3719.3819.6619.66-0.41%117,624
Jan 29, 202519.3720.3619.3119.7419.742.12%136,251
Jan 28, 202518.6619.6818.6019.3319.333.59%112,977
Jan 27, 202517.8118.8717.8118.6618.662.98%124,308
Jan 24, 202517.6018.8517.3518.1218.121.68%105,299
Jan 23, 202518.5118.6217.7517.8217.82-4.81%107,703
Jan 22, 202519.4519.9018.6418.7218.72-4.37%174,081
Jan 21, 202517.8219.8217.8219.5819.5811.16%127,393
Jan 17, 202517.9818.4617.6117.6117.61-0.17%92,511
Jan 16, 202517.9217.9217.1817.6417.64-0.84%60,983
Jan 15, 202517.8717.9317.3617.7917.793.43%59,083
Jan 14, 202518.1018.2817.1917.2017.20-4.55%278,976
Jan 13, 202518.1918.7017.4918.0218.02-2.41%126,420
Jan 10, 202518.4318.7217.7318.4718.470.19%164,186
Jan 8, 202518.2818.4617.9918.4318.43-0.65%72,639
Jan 7, 202519.1419.2718.3018.5518.55-3.13%87,817
Jan 6, 202520.0020.2419.0019.1519.15-2.45%143,710
Jan 3, 202518.0719.7818.0719.6319.6310.34%136,204
Jan 2, 202517.4118.1617.1217.7917.792.18%128,367
Dec 31, 202417.8818.4817.2517.4117.41-1.42%357,063
Dec 30, 202417.6118.2416.9717.6617.66-2.00%110,923
Dec 27, 202418.5519.0217.9918.0218.02-3.79%102,320
Dec 26, 202418.1818.8717.7518.7318.732.18%127,153
Dec 24, 202417.8718.6317.4818.3318.335.34%118,108
Dec 23, 202417.8617.9517.1517.4017.40-3.23%102,767
Dec 20, 202417.5018.5317.5017.9817.981.07%166,780
Dec 19, 202418.0318.3617.2717.7917.79-0.22%140,197
Dec 18, 202419.9419.9417.4817.8317.83-7.33%180,050
Dec 17, 202419.5120.6919.0219.2419.240.37%157,823
Dec 16, 202418.5120.5718.3719.1719.178.61%318,505
Dec 13, 202417.2917.7216.7917.6517.652.98%314,745
Dec 12, 202417.1117.9416.6817.1417.14-0.75%186,123
Dec 11, 202416.9617.8216.5517.2717.273.60%105,315
Dec 10, 202417.9418.2016.3516.6716.67-11.00%290,796
Dec 9, 202419.0819.5117.6918.7318.73-5.16%170,956
Dec 6, 202418.9420.1718.7719.7519.755.28%95,716
Dec 5, 202419.7019.9018.6018.7618.76-5.16%116,165
Dec 4, 202420.1520.4119.1519.7819.78-2.47%172,314
Dec 3, 202420.8821.2220.0620.2820.28-2.87%65,577
Dec 2, 202421.3821.4720.3620.8820.88-2.43%207,444
Nov 29, 202420.6421.8020.5521.4021.405.06%123,050
Nov 27, 202420.3821.4719.8420.3720.370.34%179,185
Nov 26, 202417.9020.9417.9020.3020.3012.87%335,264
Nov 25, 202418.0219.2317.5017.9917.991.73%251,535
Nov 22, 202416.2717.7116.0517.6817.689.68%138,427
Nov 21, 202416.0416.5315.6216.1216.12-0.12%80,583
Nov 20, 202417.0217.1915.8216.1416.14-5.28%163,571
Nov 19, 202416.3717.2016.2917.0417.043.40%90,329
Nov 18, 202416.5317.0216.0516.4816.48-0.96%164,693
Nov 15, 202417.2117.3216.5816.6416.64-2.75%91,508
Nov 14, 202417.3817.6316.8417.1117.11-1.61%133,762
Nov 13, 202417.9418.4017.2517.3917.39-1.97%837,511
Nov 12, 202418.6918.9817.1417.7417.74-5.54%307,819
Nov 11, 202419.8720.1318.6618.7818.78-5.49%169,331
Nov 8, 202418.0420.1417.8419.8719.8710.51%208,948
Nov 7, 202418.1118.4217.6017.9817.98-0.39%143,508
Nov 6, 202417.2018.2216.8918.0518.059.59%205,818
Nov 5, 202415.2316.6015.1316.4716.478.43%120,398
Nov 4, 202414.6015.4314.3115.1915.194.33%188,024
Nov 1, 202417.3317.4914.0614.5614.56-16.47%402,495
Oct 31, 202417.8917.8915.8017.4317.43-1.64%274,793
Oct 30, 202416.7918.0916.5217.7217.723.99%102,386
Oct 29, 202417.5217.5216.8517.0417.04-3.13%62,185
Oct 28, 202417.9918.1017.1717.5917.59-0.17%122,812
Oct 25, 202418.0218.2217.3917.6217.62-1.67%71,468
Oct 24, 202416.8518.0916.8317.9217.926.41%138,551
Oct 23, 202417.5217.7516.2616.8416.84-4.48%123,463
Oct 22, 202417.6918.1817.3617.6317.63-1.01%70,531
Oct 21, 202417.1917.8816.8117.8117.812.95%104,382
Oct 18, 202417.9018.1317.2717.3017.30-2.64%92,546
Oct 17, 202417.2417.9417.2017.7717.772.19%90,314
Oct 16, 202416.6017.4716.5317.3917.396.10%153,484
Oct 15, 202416.3116.8215.9016.3916.39-0.79%58,467
Oct 14, 202417.0217.3616.3416.5216.52-3.28%114,452
Oct 11, 202415.4417.1215.2917.0817.089.49%121,476
Oct 10, 202415.7016.2715.3715.6015.60-0.89%90,072
Oct 9, 202415.6715.8415.2915.7415.74-0.32%70,354
Oct 8, 202416.2416.5015.7215.7915.79-2.59%104,613
Oct 7, 202415.8416.2815.7516.2116.211.44%116,694