Skip to main content
logo
Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
14.72
-0.48 (-3.16%)
At close: Jan 8, 2026, 4:00 PM EST
14.43
-0.29 (-1.97%)
After-hours: Jan 8, 2026, 7:46 PM EST

Pulse Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202615.1015.6514.6014.7214.72-3.16%206,777
Jan 7, 202614.6715.4514.6515.2015.203.61%156,184
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%189,330
Dec 30, 202514.1314.9113.6913.7013.70-3.18%205,225
Dec 29, 202514.3414.7514.0314.1514.15-1.74%123,071
Dec 26, 202514.8014.8014.2814.4014.40-3.10%107,099
Dec 24, 202514.5715.0114.4114.8614.861.92%64,574
Dec 23, 202515.1115.1814.3314.5814.58-4.08%167,149
Dec 22, 202515.3515.9615.1715.2015.20-0.39%253,650
Dec 19, 202514.4015.3814.3315.2615.266.12%279,340
Dec 18, 202514.3414.6314.0314.3814.380.84%202,883
Dec 17, 202514.2414.7013.9414.2614.260.21%265,694
Dec 16, 202514.0014.3913.9714.2314.230.71%309,628
Dec 15, 202514.2614.5013.9614.1314.13-0.77%194,692
Dec 12, 202513.7614.7513.7614.2414.243.56%270,699
Dec 11, 202514.2314.5013.6913.7513.75-3.17%221,396
Dec 10, 202513.7014.2513.5614.2014.203.73%190,139
Dec 9, 202513.5614.0013.4113.6913.691.48%143,838
Dec 8, 202513.3213.8813.2013.4913.491.66%146,845
Dec 5, 202513.2513.9713.1213.2713.27-84,285
Dec 4, 202513.4713.5413.1613.2713.27-1.63%178,212
Dec 3, 202513.1513.5313.0913.4913.493.85%177,131
Dec 2, 202513.2713.5312.9512.9912.99-1.96%125,341
Dec 1, 202513.5013.7713.1413.2513.25-3.21%144,024
Nov 28, 202513.8114.1813.6113.6913.69-0.73%88,305
Nov 26, 202513.3413.8813.0713.7913.793.45%160,696
Nov 25, 202513.0613.4513.0113.3313.331.83%116,703
Nov 24, 202513.0513.4612.9513.0913.090.61%220,042
Nov 21, 202512.7013.4412.7013.0113.012.76%304,361
Nov 20, 202513.2614.0012.5612.6612.66-2.69%229,703
Nov 19, 202513.5413.9212.9913.0113.01-4.20%150,680
Nov 18, 202513.7513.7512.9113.5813.58-1.24%321,287
Nov 17, 202514.2414.4213.6313.7513.75-4.51%218,475
Nov 14, 202514.0014.7613.9014.4014.401.84%214,315
Nov 13, 202514.8715.4714.0014.1414.14-5.73%355,090
Nov 12, 202515.2515.4614.8515.0015.00-2.09%109,508
Nov 11, 202515.4315.9315.1715.3215.32-0.23%139,401
Nov 10, 202515.6016.1315.2315.3615.36-0.68%126,042
Nov 7, 202515.4015.8615.2415.4615.46-1.72%110,509
Nov 6, 202514.9516.7714.9515.7315.73-3.32%117,916
Nov 5, 202516.1416.4716.0116.2716.271.31%145,528
Nov 4, 202516.5016.7715.8016.0616.06-4.35%127,552
Nov 3, 202516.8016.9516.2816.7916.79-0.83%114,711
Oct 31, 202516.9016.9916.6416.9316.930.21%111,789
Oct 30, 202516.9817.3416.8416.9016.90-1.26%95,812
Oct 29, 202517.2717.5416.8617.1117.11-1.38%106,358
Oct 28, 202517.4017.6816.9617.3517.35-0.86%106,062