Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
17.09
-0.58 (-3.28%)
At close: Sep 25, 2025, 4:00 PM EDT
17.09
0.00 (0.00%)
After-hours: Sep 25, 2025, 4:18 PM EDT
Pulse Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 17.34 | 17.40 | 16.93 | 17.18 | - | -2.77% | 51,774 |
| Sep 24, 2025 | 17.75 | 18.11 | 17.45 | 17.67 | 17.67 | -0.17% | 128,039 |
| Sep 23, 2025 | 17.52 | 18.06 | 17.24 | 17.70 | 17.70 | 0.80% | 171,551 |
| Sep 22, 2025 | 17.39 | 17.89 | 17.05 | 17.56 | 17.56 | -0.28% | 264,478 |
| Sep 19, 2025 | 18.52 | 18.52 | 17.51 | 17.61 | 17.61 | -4.91% | 523,812 |
| Sep 18, 2025 | 16.27 | 18.66 | 16.27 | 18.52 | 18.52 | 13.83% | 547,118 |
| Sep 17, 2025 | 16.66 | 16.75 | 16.00 | 16.27 | 16.27 | -2.22% | 226,554 |
| Sep 16, 2025 | 15.56 | 16.80 | 15.47 | 16.64 | 16.64 | 5.72% | 299,354 |
| Sep 15, 2025 | 15.23 | 16.51 | 15.16 | 15.74 | 15.74 | 8.40% | 396,914 |
| Sep 12, 2025 | 15.01 | 15.04 | 13.83 | 14.52 | 14.52 | -3.84% | 438,312 |
| Sep 11, 2025 | 14.69 | 15.21 | 14.46 | 15.10 | 15.10 | 2.23% | 288,760 |
| Sep 10, 2025 | 14.86 | 15.14 | 14.40 | 14.77 | 14.77 | -1.14% | 341,300 |
| Sep 9, 2025 | 15.03 | 15.28 | 14.89 | 14.94 | 14.94 | -0.66% | 111,730 |
| Sep 8, 2025 | 15.20 | 15.53 | 14.90 | 15.04 | 15.04 | -0.46% | 127,643 |
| Sep 5, 2025 | 15.17 | 15.42 | 14.94 | 15.11 | 15.11 | -0.40% | 71,669 |
| Sep 4, 2025 | 15.05 | 15.32 | 14.85 | 15.17 | 15.17 | 1.20% | 95,479 |
| Sep 3, 2025 | 15.09 | 15.27 | 14.87 | 14.99 | 14.99 | -0.79% | 119,198 |
| Sep 2, 2025 | 15.35 | 15.78 | 15.07 | 15.11 | 15.11 | -2.77% | 154,454 |
| Aug 29, 2025 | 15.56 | 15.76 | 15.31 | 15.54 | 15.54 | -0.13% | 91,586 |
| Aug 28, 2025 | 15.85 | 16.04 | 15.50 | 15.56 | 15.56 | -1.83% | 156,939 |
| Aug 27, 2025 | 16.81 | 16.97 | 15.75 | 15.85 | 15.85 | -6.27% | 172,349 |
| Aug 26, 2025 | 16.66 | 17.06 | 16.53 | 16.91 | 16.91 | 2.55% | 166,094 |
| Aug 25, 2025 | 17.06 | 17.34 | 16.48 | 16.49 | 16.49 | -3.28% | 128,245 |
| Aug 22, 2025 | 16.19 | 17.25 | 16.13 | 17.05 | 17.05 | 6.56% | 164,907 |
| Aug 21, 2025 | 15.99 | 16.20 | 15.81 | 16.00 | 16.00 | 0.31% | 79,347 |
| Aug 20, 2025 | 15.82 | 16.05 | 15.53 | 15.95 | 15.95 | 0.57% | 120,606 |
| Aug 19, 2025 | 15.63 | 15.96 | 15.22 | 15.86 | 15.86 | 1.15% | 122,708 |
| Aug 18, 2025 | 16.15 | 16.24 | 15.64 | 15.68 | 15.68 | -2.97% | 121,953 |
| Aug 15, 2025 | 17.43 | 17.61 | 15.97 | 16.16 | 16.16 | -6.64% | 309,150 |
| Aug 14, 2025 | 16.65 | 17.88 | 16.22 | 17.31 | 17.31 | 3.10% | 330,374 |
| Aug 13, 2025 | 15.30 | 17.06 | 15.19 | 16.79 | 16.79 | 11.19% | 362,408 |
| Aug 12, 2025 | 14.90 | 15.24 | 14.76 | 15.10 | 15.10 | 1.48% | 180,821 |
| Aug 11, 2025 | 14.55 | 14.98 | 14.49 | 14.88 | 14.88 | 1.16% | 126,649 |
| Aug 8, 2025 | 14.83 | 14.90 | 14.46 | 14.71 | 14.71 | -0.07% | 101,101 |
| Aug 7, 2025 | 15.38 | 15.42 | 14.46 | 14.72 | 14.72 | -4.04% | 169,924 |
| Aug 6, 2025 | 15.23 | 15.52 | 15.01 | 15.34 | 15.34 | 0.59% | 159,828 |
| Aug 5, 2025 | 15.09 | 15.39 | 14.78 | 15.25 | 15.25 | 1.19% | 108,650 |
| Aug 4, 2025 | 14.79 | 15.07 | 14.59 | 15.07 | 15.07 | 2.17% | 131,345 |
| Aug 1, 2025 | 14.75 | 14.92 | 14.17 | 14.75 | 14.75 | -1.80% | 159,409 |
| Jul 31, 2025 | 14.61 | 15.09 | 14.45 | 15.02 | 15.02 | 1.97% | 217,196 |
| Jul 30, 2025 | 14.85 | 15.12 | 14.59 | 14.73 | 14.73 | 0.14% | 115,938 |
| Jul 29, 2025 | 15.34 | 15.34 | 14.62 | 14.71 | 14.71 | -3.29% | 134,447 |
| Jul 28, 2025 | 14.94 | 15.30 | 14.68 | 15.21 | 15.21 | 1.88% | 171,157 |
| Jul 25, 2025 | 14.91 | 14.96 | 14.51 | 14.93 | 14.93 | 0.40% | 103,500 |
| Jul 24, 2025 | 15.07 | 15.28 | 14.77 | 14.87 | 14.87 | -1.98% | 95,488 |
| Jul 23, 2025 | 15.30 | 15.49 | 14.90 | 15.17 | 15.17 | 0.07% | 104,393 |
| Jul 22, 2025 | 14.94 | 15.28 | 14.94 | 15.16 | 15.16 | 1.27% | 110,755 |
| Jul 21, 2025 | 15.14 | 15.38 | 14.80 | 14.97 | 14.97 | -0.86% | 110,327 |
| Jul 18, 2025 | 15.84 | 15.84 | 15.07 | 15.10 | 15.10 | -3.51% | 210,216 |
| Jul 17, 2025 | 15.56 | 15.94 | 15.49 | 15.65 | 15.65 | -0.45% | 159,416 |