Skip to main content
logo
Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
19.45
+1.19 (6.52%)
At close: Mar 10, 2026, 4:00 PM EDT
19.45
0.00 (0.00%)
Pre-market: Mar 11, 2026, 7:45 AM EDT

Pulse Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 202614.0714.5613.9414.2514.251.06%135,917
Jan 15, 202614.3014.7914.0214.1014.10-1.40%218,252
Jan 14, 202614.1314.3913.8614.3014.301.06%141,701
Jan 13, 202614.6314.6313.8114.1514.15-2.88%159,636
Jan 12, 202614.5414.7513.8514.5714.570.55%177,600
Jan 9, 202614.7015.2614.0214.4914.49-1.56%154,457
Jan 8, 202615.1015.6514.6014.7214.72-3.16%227,692
Jan 7, 202614.6715.4514.6515.2015.203.61%156,220
Jan 6, 202614.4715.0514.4514.6714.670.48%176,809
Jan 5, 202613.3914.9313.3914.6014.609.04%314,955
Jan 2, 202613.8313.9013.1713.3913.39-2.48%143,616
Dec 31, 202513.6713.8913.3813.7313.730.22%189,335
Dec 30, 202514.1314.9113.6913.7013.70-3.18%205,235
Dec 29, 202514.3414.7514.0314.1514.15-1.74%123,080
Dec 26, 202514.8014.8014.2814.4014.40-3.10%107,099