Skip to main content
Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
15.08
+0.55 (3.79%)
At close: Apr 4, 2025, 4:00 PM
15.96
+0.88 (5.82%)
After-hours: Apr 4, 2025, 7:56 PM EDT

Pulse Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202514.0515.1713.7715.0815.083.79%250,181
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
Mar 26, 202515.7916.8215.2015.8015.80-0.32%229,273
Mar 25, 202515.9216.4415.5515.8515.85-1.37%245,113
Mar 24, 202516.6116.9916.0316.0716.070.06%196,658
Mar 21, 202515.9216.5315.5716.0616.06-0.93%222,228
Mar 20, 202516.5317.0216.2016.2116.21-3.28%172,968
Mar 19, 202516.0416.8715.9916.7616.764.82%211,720
Mar 18, 202515.9316.2415.1215.9915.99-0.37%158,818
Mar 17, 202516.8617.1315.9816.0516.05-5.09%264,760
Mar 14, 202517.1817.5416.5416.9116.91-0.47%145,069
Mar 13, 202517.2717.8916.8716.9916.99-0.82%90,364
Mar 12, 202517.4917.9117.1217.1317.13-0.06%137,855
Mar 11, 202517.2817.6616.7317.1417.14-0.61%160,427
Mar 10, 202517.0317.4116.4817.2517.25-0.72%179,593
Mar 7, 202516.8617.7816.6017.3717.372.66%119,127
Mar 6, 202517.2717.6716.4016.9216.92-4.19%240,943
Mar 5, 202517.7818.5717.4517.6617.66-0.62%184,744
Mar 4, 202517.6318.4217.2517.7717.77-0.56%131,602
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