Skip to main content
Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
16.97
+0.65 (3.98%)
At close: Jun 6, 2025, 4:00 PM
17.10
+0.13 (0.77%)
After-hours: Jun 6, 2025, 4:01 PM EDT

Pulse Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202516.5017.2916.2217.1017.104.78%158,354
Jun 5, 202517.5117.6415.9216.3216.32-7.04%229,378
Jun 4, 202517.6617.9117.5117.5617.56-0.43%116,280
Jun 3, 202516.9017.9016.7517.6317.634.44%145,111
Jun 2, 202517.2717.5016.7616.8816.88-2.46%115,392
May 30, 202517.8218.1917.1317.3117.31-3.00%154,798
May 29, 202517.9818.2617.6317.8417.84-0.50%146,381
May 28, 202516.9518.1816.7517.9317.935.91%159,290
May 27, 202517.0117.1716.7616.9316.930.24%123,355
May 23, 202516.5617.1616.5616.8916.890.18%152,222
May 22, 202517.0717.3216.6616.8616.86-2.54%171,462
May 21, 202517.1518.1016.9217.3017.301.35%204,807
May 20, 202516.9817.3416.5917.0717.07-0.35%122,452
May 19, 202516.8817.3716.4517.1317.13-0.35%129,247
May 16, 202516.4917.7216.3517.1917.194.24%175,004
May 15, 202516.2116.5615.8916.4916.491.17%115,148
May 14, 202516.7716.9015.7216.3016.30-3.21%226,811
May 13, 202516.7517.0316.3216.8416.840.30%136,671
May 12, 202517.7817.8916.7416.7916.79-1.64%189,714
May 9, 202516.7817.4716.6017.0717.071.31%160,321
May 8, 202516.8917.5416.7916.8516.850.96%210,595
May 7, 202516.6017.1616.5016.6916.690.85%101,191
May 6, 202516.5016.6115.9216.5516.55-0.24%210,223
May 5, 202517.0017.3216.4616.5916.59-3.49%155,535
May 2, 202517.3818.0617.1317.1917.190.12%170,703
May 1, 202517.3817.9117.0217.1717.170.88%218,123
Apr 30, 202517.3617.6517.0017.0217.02-4.38%100,534
Apr 29, 202517.7818.3717.5617.8017.80-0.84%111,201
Apr 28, 202517.9518.3217.4817.9517.950.22%229,469
Apr 25, 202519.3219.4517.5517.9117.91-7.06%189,695
Apr 24, 202518.4319.3018.2919.2719.276.00%155,152
Apr 23, 202518.6419.1818.0218.1818.18-0.49%236,347
Apr 22, 202517.4018.4017.4018.2718.275.67%161,585
Apr 21, 202517.5217.7316.6417.2917.29-2.54%127,230
Apr 17, 202516.9018.1716.7117.7417.745.03%132,214
Apr 16, 202516.9317.2516.4016.8916.89-0.82%110,283
Apr 15, 202516.5617.0916.5317.0317.032.96%115,371
Apr 14, 202516.3816.6915.9016.5416.543.12%234,405
Apr 11, 202515.5516.2315.5016.0416.043.08%126,748
Apr 10, 202515.0115.8714.5815.5615.56-0.06%166,309
Apr 9, 202514.2815.7914.0315.5715.577.53%196,603
Apr 8, 202515.7715.7714.1914.4814.48-4.49%182,686
Apr 7, 202514.3916.1213.8015.1615.160.53%164,753
Apr 4, 202514.0515.1713.7715.0815.083.79%250,197
Apr 3, 202515.9416.1414.5214.5314.53-13.15%267,951
Apr 2, 202515.7716.8015.7716.7316.734.96%265,681
Apr 1, 202515.9816.2715.2915.9415.94-0.93%289,457
Mar 31, 202516.2216.7215.5316.0916.09-3.07%460,092
Mar 28, 202516.3617.8515.8116.6016.606.00%475,939
Mar 27, 202515.8015.9315.4415.6615.66-0.89%282,109