Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
17.91
-1.36 (-7.06%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Pulse Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 19.32 | 19.45 | 17.55 | 17.91 | 17.91 | -7.06% | 189,695 |
| Apr 24, 2025 | 18.43 | 19.30 | 18.29 | 19.27 | 19.27 | 6.00% | 155,152 |
| Apr 23, 2025 | 18.64 | 19.18 | 18.02 | 18.18 | 18.18 | -0.49% | 236,347 |
| Apr 22, 2025 | 17.40 | 18.40 | 17.40 | 18.27 | 18.27 | 5.67% | 161,585 |
| Apr 21, 2025 | 17.52 | 17.73 | 16.64 | 17.29 | 17.29 | -2.54% | 127,230 |
| Apr 17, 2025 | 16.90 | 18.17 | 16.71 | 17.74 | 17.74 | 5.03% | 132,214 |
| Apr 16, 2025 | 16.93 | 17.25 | 16.40 | 16.89 | 16.89 | -0.82% | 110,283 |
| Apr 15, 2025 | 16.56 | 17.09 | 16.53 | 17.03 | 17.03 | 2.96% | 115,371 |
| Apr 14, 2025 | 16.38 | 16.69 | 15.90 | 16.54 | 16.54 | 3.12% | 234,405 |
| Apr 11, 2025 | 15.55 | 16.23 | 15.50 | 16.04 | 16.04 | 3.08% | 126,748 |
| Apr 10, 2025 | 15.01 | 15.87 | 14.58 | 15.56 | 15.56 | -0.06% | 166,309 |
| Apr 9, 2025 | 14.28 | 15.79 | 14.03 | 15.57 | 15.57 | 7.53% | 196,603 |
| Apr 8, 2025 | 15.77 | 15.77 | 14.19 | 14.48 | 14.48 | -4.49% | 182,686 |
| Apr 7, 2025 | 14.39 | 16.12 | 13.80 | 15.16 | 15.16 | 0.53% | 164,753 |
| Apr 4, 2025 | 14.05 | 15.17 | 13.77 | 15.08 | 15.08 | 3.79% | 250,197 |
| Apr 3, 2025 | 15.94 | 16.14 | 14.52 | 14.53 | 14.53 | -13.15% | 267,951 |
| Apr 2, 2025 | 15.77 | 16.80 | 15.77 | 16.73 | 16.73 | 4.96% | 265,681 |
| Apr 1, 2025 | 15.98 | 16.27 | 15.29 | 15.94 | 15.94 | -0.93% | 289,457 |
| Mar 31, 2025 | 16.22 | 16.72 | 15.53 | 16.09 | 16.09 | -3.07% | 460,092 |
| Mar 28, 2025 | 16.36 | 17.85 | 15.81 | 16.60 | 16.60 | 6.00% | 475,939 |
| Mar 27, 2025 | 15.80 | 15.93 | 15.44 | 15.66 | 15.66 | -0.89% | 282,109 |
| Mar 26, 2025 | 15.79 | 16.82 | 15.20 | 15.80 | 15.80 | -0.32% | 229,273 |
| Mar 25, 2025 | 15.92 | 16.44 | 15.55 | 15.85 | 15.85 | -1.37% | 245,113 |
| Mar 24, 2025 | 16.61 | 16.99 | 16.03 | 16.07 | 16.07 | 0.06% | 196,658 |
| Mar 21, 2025 | 15.92 | 16.53 | 15.57 | 16.06 | 16.06 | -0.93% | 222,228 |
| Mar 20, 2025 | 16.53 | 17.02 | 16.20 | 16.21 | 16.21 | -3.28% | 172,968 |
| Mar 19, 2025 | 16.04 | 16.87 | 15.99 | 16.76 | 16.76 | 4.82% | 211,720 |
| Mar 18, 2025 | 15.93 | 16.24 | 15.12 | 15.99 | 15.99 | -0.37% | 158,818 |
| Mar 17, 2025 | 16.86 | 17.13 | 15.98 | 16.05 | 16.05 | -5.09% | 264,760 |
| Mar 14, 2025 | 17.18 | 17.54 | 16.54 | 16.91 | 16.91 | -0.47% | 145,069 |
| Mar 13, 2025 | 17.27 | 17.89 | 16.87 | 16.99 | 16.99 | -0.82% | 90,364 |
| Mar 12, 2025 | 17.49 | 17.91 | 17.12 | 17.13 | 17.13 | -0.06% | 137,855 |
| Mar 11, 2025 | 17.28 | 17.66 | 16.73 | 17.14 | 17.14 | -0.61% | 160,427 |
| Mar 10, 2025 | 17.03 | 17.41 | 16.48 | 17.25 | 17.25 | -0.72% | 179,593 |
| Mar 7, 2025 | 16.86 | 17.78 | 16.60 | 17.37 | 17.37 | 2.66% | 119,127 |
| Mar 6, 2025 | 17.27 | 17.67 | 16.40 | 16.92 | 16.92 | -4.19% | 240,943 |
| Mar 5, 2025 | 17.78 | 18.57 | 17.45 | 17.66 | 17.66 | -0.62% | 184,744 |
| Mar 4, 2025 | 17.63 | 18.42 | 17.25 | 17.77 | 17.77 | -0.56% | 131,602 |
| Mar 3, 2025 | 18.42 | 18.50 | 17.66 | 17.87 | 17.87 | -2.40% | 196,194 |
| Feb 28, 2025 | 17.94 | 18.83 | 16.50 | 18.31 | 18.31 | -0.16% | 293,358 |
| Feb 27, 2025 | 19.39 | 20.20 | 18.29 | 18.34 | 18.34 | -5.17% | 100,258 |
| Feb 26, 2025 | 19.55 | 20.50 | 19.24 | 19.34 | 19.34 | 0.10% | 140,235 |
| Feb 25, 2025 | 18.53 | 19.45 | 18.12 | 19.32 | 19.32 | 2.99% | 148,015 |
| Feb 24, 2025 | 19.51 | 19.62 | 18.54 | 18.76 | 18.76 | -3.65% | 78,322 |
| Feb 21, 2025 | 20.07 | 20.10 | 19.15 | 19.47 | 19.47 | -2.65% | 147,763 |
| Feb 20, 2025 | 20.07 | 20.31 | 19.64 | 20.00 | 20.00 | -1.33% | 119,054 |
| Feb 19, 2025 | 22.15 | 22.23 | 19.88 | 20.27 | 20.27 | -7.40% | 186,119 |
| Feb 18, 2025 | 20.99 | 22.00 | 20.50 | 21.89 | 21.89 | 4.29% | 127,957 |
| Feb 14, 2025 | 21.49 | 21.95 | 20.92 | 20.99 | 20.99 | -1.96% | 135,721 |
| Feb 13, 2025 | 21.71 | 21.71 | 20.59 | 21.41 | 21.41 | -0.14% | 163,679 |