Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
21.59
+1.96 (9.98%)
At close: Mar 31, 2026, 4:00 PM EDT
21.59
0.00 (0.00%)
After-hours: Mar 31, 2026, 4:15 PM EDT
Pulse Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 19.98 | 22.07 | 19.98 | 21.50 | - | 9.53% | 211,641 |
| Mar 30, 2026 | 20.60 | 20.60 | 19.52 | 19.63 | 19.63 | -4.57% | 209,242 |
| Mar 27, 2026 | 21.60 | 21.62 | 20.23 | 20.57 | 20.57 | -4.33% | 152,646 |
| Mar 26, 2026 | 21.99 | 22.44 | 21.39 | 21.50 | 21.50 | -2.36% | 105,694 |
| Mar 25, 2026 | 21.36 | 22.29 | 21.36 | 22.02 | 22.02 | 3.43% | 206,895 |
| Mar 24, 2026 | 20.76 | 21.75 | 20.55 | 21.29 | 21.29 | 1.72% | 173,344 |
| Mar 23, 2026 | 22.20 | 22.85 | 20.83 | 20.93 | 20.93 | -5.29% | 321,812 |
| Mar 20, 2026 | 22.45 | 22.99 | 21.77 | 22.10 | 22.10 | -1.34% | 332,889 |
| Mar 19, 2026 | 22.18 | 23.18 | 21.89 | 22.40 | 22.40 | -0.49% | 284,863 |
| Mar 18, 2026 | 22.13 | 23.00 | 21.29 | 22.51 | 22.51 | 0.85% | 362,729 |
| Mar 17, 2026 | 22.14 | 22.87 | 21.85 | 22.32 | 22.32 | 2.24% | 262,919 |
| Mar 16, 2026 | 21.58 | 22.74 | 21.24 | 21.83 | 21.83 | 1.21% | 254,096 |
| Mar 13, 2026 | 21.62 | 22.82 | 20.91 | 21.57 | 21.57 | 1.27% | 424,670 |
| Mar 12, 2026 | 19.65 | 21.56 | 19.31 | 21.30 | 21.30 | 6.45% | 345,101 |
| Mar 11, 2026 | 19.17 | 20.22 | 18.68 | 20.01 | 20.01 | 2.88% | 237,549 |
| Mar 10, 2026 | 18.00 | 20.01 | 18.00 | 19.45 | 19.45 | 6.55% | 435,016 |
| Mar 9, 2026 | 18.16 | 18.53 | 17.70 | 18.26 | 18.26 | 0.63% | 144,975 |
| Mar 6, 2026 | 18.00 | 18.45 | 17.69 | 18.14 | 18.14 | -2.37% | 171,979 |
| Mar 5, 2026 | 17.86 | 19.01 | 17.62 | 18.58 | 18.58 | 2.65% | 330,410 |
| Mar 4, 2026 | 18.23 | 18.95 | 17.95 | 18.10 | 18.10 | 0.84% | 180,657 |
| Mar 3, 2026 | 18.14 | 18.61 | 17.46 | 17.95 | 17.95 | -4.77% | 154,466 |
| Mar 2, 2026 | 17.98 | 18.97 | 17.94 | 18.85 | 18.85 | 0.64% | 299,543 |
| Feb 27, 2026 | 18.94 | 19.57 | 18.54 | 18.73 | 18.73 | -2.90% | 165,904 |
| Feb 26, 2026 | 19.31 | 19.63 | 18.61 | 19.29 | 19.29 | 0.42% | 120,074 |
| Feb 25, 2026 | 19.24 | 19.51 | 18.51 | 19.21 | 19.21 | 1.16% | 393,822 |
| Feb 24, 2026 | 19.94 | 20.22 | 18.86 | 18.99 | 18.99 | -5.94% | 463,171 |
| Feb 23, 2026 | 21.38 | 21.54 | 19.32 | 20.19 | 20.19 | -5.74% | 635,388 |
| Feb 20, 2026 | 24.44 | 24.44 | 21.09 | 21.42 | 21.42 | -14.59% | 1,033,628 |
| Feb 19, 2026 | 25.01 | 25.61 | 24.56 | 25.08 | 25.08 | -1.49% | 371,334 |
| Feb 18, 2026 | 23.55 | 25.80 | 23.33 | 25.46 | 25.46 | 7.56% | 516,382 |
| Feb 17, 2026 | 22.98 | 24.22 | 22.93 | 23.67 | 23.67 | 2.87% | 303,193 |
| Feb 13, 2026 | 23.55 | 24.87 | 22.98 | 23.01 | 23.01 | -1.67% | 309,576 |
| Feb 12, 2026 | 24.66 | 25.19 | 22.67 | 23.40 | 23.40 | -7.33% | 679,702 |
| Feb 11, 2026 | 23.90 | 26.30 | 23.42 | 25.25 | 25.25 | 5.56% | 467,321 |
| Feb 10, 2026 | 23.99 | 25.40 | 22.86 | 23.92 | 23.92 | -1.20% | 827,085 |
| Feb 9, 2026 | 21.33 | 24.30 | 20.33 | 24.21 | 24.21 | 16.67% | 1,241,178 |
| Feb 6, 2026 | 14.95 | 20.80 | 14.61 | 20.75 | 20.75 | 51.57% | 2,837,456 |
| Feb 5, 2026 | 14.91 | 15.06 | 13.59 | 13.69 | 13.69 | -9.40% | 399,400 |
| Feb 4, 2026 | 14.12 | 15.25 | 14.10 | 15.11 | 15.11 | 7.62% | 294,343 |
| Feb 3, 2026 | 13.84 | 14.43 | 13.73 | 14.04 | 14.04 | 2.41% | 140,947 |
| Feb 2, 2026 | 13.79 | 14.20 | 13.44 | 13.71 | 13.71 | -0.87% | 194,237 |
| Jan 30, 2026 | 13.83 | 14.50 | 13.61 | 13.83 | 13.83 | 1.54% | 207,674 |
| Jan 29, 2026 | 13.55 | 13.83 | 13.30 | 13.62 | 13.62 | 0.52% | 128,554 |
| Jan 28, 2026 | 14.31 | 14.55 | 13.55 | 13.55 | 13.55 | -5.38% | 104,784 |
| Jan 27, 2026 | 14.38 | 14.82 | 14.02 | 14.32 | 14.32 | - | 100,734 |
| Jan 26, 2026 | 15.02 | 15.02 | 14.08 | 14.32 | 14.32 | -5.10% | 168,615 |
| Jan 23, 2026 | 14.49 | 15.34 | 14.49 | 15.09 | 15.09 | 3.71% | 211,467 |
| Jan 22, 2026 | 14.47 | 14.97 | 14.27 | 14.55 | 14.55 | 1.32% | 177,046 |
| Jan 21, 2026 | 13.87 | 14.40 | 13.86 | 14.36 | 14.36 | 3.83% | 113,631 |
| Jan 20, 2026 | 13.87 | 14.16 | 13.82 | 13.83 | 13.83 | -2.95% | 93,816 |