Skip to main content
Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
16.12
-0.02 (-0.12%)
Nov 21, 2024, 4:00 PM EST - Market closed

Pulse Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.0217.1915.8216.1416.14-5.28%163,571
Nov 19, 202416.3717.2016.2917.0417.043.40%90,329
Nov 18, 202416.5317.0216.0516.4816.48-0.96%164,693
Nov 15, 202417.2117.3216.5816.6416.64-2.75%91,508
Nov 14, 202417.3817.6316.8417.1117.11-1.61%133,762
Nov 13, 202417.9418.4017.2517.3917.39-1.97%837,511
Nov 12, 202418.6918.9817.1417.7417.74-5.54%307,819
Nov 11, 202419.8720.1318.6618.7818.78-5.49%169,331
Nov 8, 202418.0420.1417.8419.8719.8710.51%208,948
Nov 7, 202418.1118.4217.6017.9817.98-0.39%143,508
Nov 6, 202417.2018.2216.8918.0518.059.59%205,818
Nov 5, 202415.2316.6015.1316.4716.478.43%120,398
Nov 4, 202414.6015.4314.3115.1915.194.33%188,024
Nov 1, 202417.3317.4914.0614.5614.56-16.47%402,495
Oct 31, 202417.8917.8915.8017.4317.43-1.64%274,793
Oct 30, 202416.7918.0916.5217.7217.723.99%102,386
Oct 29, 202417.5217.5216.8517.0417.04-3.13%62,185
Oct 28, 202417.9918.1017.1717.5917.59-0.17%122,812
Oct 25, 202418.0218.2217.3917.6217.62-1.67%71,468
Oct 24, 202416.8518.0916.8317.9217.926.41%138,551
Oct 23, 202417.5217.7516.2616.8416.84-4.48%123,463
Oct 22, 202417.6918.1817.3617.6317.63-1.01%70,531
Oct 21, 202417.1917.8816.8117.8117.812.95%104,382
Oct 18, 202417.9018.1317.2717.3017.30-2.64%92,546
Oct 17, 202417.2417.9417.2017.7717.772.19%90,314
Oct 16, 202416.6017.4716.5317.3917.396.10%153,484
Oct 15, 202416.3116.8215.9016.3916.39-0.79%58,467
Oct 14, 202417.0217.3616.3416.5216.52-3.28%114,452
Oct 11, 202415.4417.1215.2917.0817.089.49%121,476
Oct 10, 202415.7016.2715.3715.6015.60-0.89%90,072
Oct 9, 202415.6715.8415.2915.7415.74-0.32%70,354
Oct 8, 202416.2416.5015.7215.7915.79-2.59%104,613
Oct 7, 202415.8416.2815.7516.2116.211.44%116,694
Oct 4, 202416.4516.9015.9715.9815.98-0.75%185,266
Oct 3, 202416.5116.7515.9016.1016.10-2.60%106,928
Oct 2, 202416.3716.9316.3716.5316.53-0.12%100,675
Oct 1, 202417.6818.0816.1716.5516.55-5.64%183,344
Sep 30, 202417.1918.7217.1917.5417.541.95%215,733
Sep 27, 202417.1817.3116.6817.2117.211.87%90,456
Sep 26, 202417.3217.4216.6716.8916.89-0.24%108,517
Sep 25, 202417.0617.5016.8016.9316.93-1.23%157,672
Sep 24, 202417.4417.4516.7617.1417.14-1.04%138,599
Sep 23, 202417.8218.0116.7317.3217.32-3.08%148,910
Sep 20, 202418.7818.9117.5917.8717.87-4.59%512,732
Sep 19, 202419.7920.3218.4518.7318.73-1.32%145,409
Sep 18, 202420.3220.9318.8018.9818.98-6.64%204,389
Sep 17, 202420.5021.0520.1320.3320.33-0.29%185,071
Sep 16, 202419.0020.4418.6620.3920.3910.16%192,590
Sep 13, 202419.2819.2818.3618.5118.51-2.12%140,174
Sep 12, 202417.2218.9717.2218.9118.9110.33%105,995
Sep 11, 202417.1717.8516.9317.1417.14-0.52%115,845
Sep 10, 202417.5017.6016.5517.2317.23-1.77%143,433
Sep 9, 202417.3419.2217.2717.5417.542.04%223,617
Sep 6, 202417.5017.6816.6117.1917.19-1.66%70,366
Sep 5, 202417.0318.1816.7317.4817.483.25%109,546
Sep 4, 202416.9117.5716.7216.9316.93-0.99%94,786
Sep 3, 202418.4618.7716.5617.1017.10-8.26%190,440
Aug 30, 202419.0419.7018.2818.6418.64-3.27%378,719
Aug 29, 202418.5019.3116.5919.2719.275.36%335,354
Aug 28, 202418.5019.0918.1118.2918.29-0.27%109,782
Aug 27, 202420.4321.0418.1518.3418.34-10.67%228,054
Aug 26, 202421.7421.8020.2920.5320.53-4.42%125,766
Aug 23, 202421.5922.6921.0621.4821.48-0.23%145,407
Aug 22, 202421.9622.2120.8721.5321.53-1.37%118,729
Aug 21, 202419.1921.9918.2521.8321.8313.76%207,335
Aug 20, 202419.9520.5919.1119.1919.19-3.86%194,819
Aug 19, 202419.0019.9818.8119.9619.965.00%170,590
Aug 16, 202418.7119.5018.5019.0119.01-0.42%157,976
Aug 15, 202417.2619.4317.0519.0919.0913.50%225,874
Aug 14, 202416.7117.5816.5716.8216.82-0.53%125,287
Aug 13, 202416.1018.3016.1016.9116.918.05%288,900
Aug 12, 202415.6415.9214.9215.6515.65-211,087
Aug 9, 202415.1315.8714.6115.6515.653.64%159,642
Aug 8, 202414.1916.3613.8015.1015.109.74%204,983
Aug 7, 202414.3714.5913.6013.7613.76-1.99%97,680
Aug 6, 202414.0314.8813.7614.0414.040.29%109,833
Aug 5, 202413.9214.9913.5014.0014.00-5.60%196,720
Aug 2, 202414.5515.0114.0914.8314.83-1.79%111,488
Aug 1, 202415.0315.3014.6915.1015.100.94%95,871
Jul 31, 202414.1815.3414.0714.9614.965.13%150,655
Jul 30, 202415.5115.7314.0714.2314.23-5.95%137,841
Jul 29, 202416.8416.8515.0415.1315.13-11.36%197,670
Jul 26, 202418.1918.9516.4917.0717.07-3.61%237,638
Jul 25, 202418.1719.4917.4917.7117.71-3.44%331,347
Jul 24, 202417.1518.4516.8218.3418.345.10%230,280
Jul 23, 202416.6417.4916.1217.4517.453.75%156,151
Jul 22, 202415.8716.9815.1716.8216.825.39%205,984
Jul 19, 202416.5717.0815.8615.9615.96-2.80%179,520
Jul 18, 202416.8616.8615.6216.4216.420.24%199,659
Jul 17, 202418.6418.8316.3016.3816.38-15.04%280,474
Jul 16, 202419.9220.4418.3419.2819.28-1.18%286,687
Jul 15, 202418.0119.5816.5019.5119.515.01%400,928
Jul 12, 202416.5719.1516.2518.5818.5815.19%458,319
Jul 11, 202414.8616.2114.4116.1316.138.55%268,162
Jul 10, 202414.5915.2414.3314.8614.860.81%251,857
Jul 9, 202415.1916.0514.4514.7414.74-4.96%401,119
Jul 8, 202413.3217.0513.0515.5115.5128.71%1,813,943
Jul 5, 202411.4912.1411.1312.0512.054.42%163,275
Jul 3, 202411.3812.3711.3311.5411.541.14%150,673
Jul 2, 202410.7711.8310.7611.4111.415.36%170,609