Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
15.08
+0.19 (1.28%)
At close: Jun 27, 2025, 4:00 PM
15.08
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:05 PM EDT
Pulse Biosciences Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 14.94 | 15.34 | 14.76 | 15.08 | 15.08 | 1.28% | 222,456 |
Jun 26, 2025 | 15.30 | 15.40 | 14.84 | 14.89 | 14.89 | -2.74% | 164,889 |
Jun 25, 2025 | 15.37 | 15.45 | 15.01 | 15.31 | 15.31 | -0.58% | 122,859 |
Jun 24, 2025 | 15.61 | 15.61 | 15.11 | 15.40 | 15.40 | -0.58% | 173,168 |
Jun 23, 2025 | 15.21 | 15.50 | 14.65 | 15.49 | 15.49 | 1.24% | 193,219 |
Jun 20, 2025 | 15.21 | 15.44 | 14.57 | 15.30 | 15.30 | 1.66% | 342,608 |
Jun 18, 2025 | 15.01 | 15.28 | 14.71 | 15.05 | 15.05 | 0.07% | 239,620 |
Jun 17, 2025 | 15.03 | 15.29 | 14.72 | 15.04 | 15.04 | -1.89% | 232,774 |
Jun 16, 2025 | 15.78 | 15.99 | 15.07 | 15.33 | 15.33 | -2.79% | 155,379 |
Jun 13, 2025 | 15.99 | 16.19 | 15.76 | 15.77 | 15.77 | -2.53% | 173,163 |
Jun 12, 2025 | 16.69 | 17.18 | 16.11 | 16.18 | 16.18 | -3.29% | 299,185 |
Jun 11, 2025 | 17.55 | 17.81 | 16.35 | 16.73 | 16.73 | -3.52% | 176,712 |
Jun 10, 2025 | 17.43 | 17.53 | 16.64 | 17.34 | 17.34 | 0.29% | 219,465 |
Jun 9, 2025 | 17.33 | 17.43 | 16.53 | 17.29 | 17.29 | 1.11% | 139,714 |
Jun 6, 2025 | 16.50 | 17.29 | 16.22 | 17.10 | 17.10 | 4.78% | 158,354 |
Jun 5, 2025 | 17.51 | 17.64 | 15.92 | 16.32 | 16.32 | -7.04% | 229,378 |
Jun 4, 2025 | 17.66 | 17.91 | 17.51 | 17.56 | 17.56 | -0.43% | 116,280 |
Jun 3, 2025 | 16.90 | 17.90 | 16.75 | 17.63 | 17.63 | 4.44% | 145,111 |
Jun 2, 2025 | 17.27 | 17.50 | 16.76 | 16.88 | 16.88 | -2.46% | 115,392 |
May 30, 2025 | 17.82 | 18.19 | 17.13 | 17.31 | 17.31 | -3.00% | 154,798 |
May 29, 2025 | 17.98 | 18.26 | 17.63 | 17.84 | 17.84 | -0.50% | 146,381 |
May 28, 2025 | 16.95 | 18.18 | 16.75 | 17.93 | 17.93 | 5.91% | 159,290 |
May 27, 2025 | 17.01 | 17.17 | 16.76 | 16.93 | 16.93 | 0.24% | 123,355 |
May 23, 2025 | 16.56 | 17.16 | 16.56 | 16.89 | 16.89 | 0.18% | 152,222 |
May 22, 2025 | 17.07 | 17.32 | 16.66 | 16.86 | 16.86 | -2.54% | 171,462 |
May 21, 2025 | 17.15 | 18.10 | 16.92 | 17.30 | 17.30 | 1.35% | 204,807 |
May 20, 2025 | 16.98 | 17.34 | 16.59 | 17.07 | 17.07 | -0.35% | 122,452 |
May 19, 2025 | 16.88 | 17.37 | 16.45 | 17.13 | 17.13 | -0.35% | 129,247 |
May 16, 2025 | 16.49 | 17.72 | 16.35 | 17.19 | 17.19 | 4.24% | 175,004 |
May 15, 2025 | 16.21 | 16.56 | 15.89 | 16.49 | 16.49 | 1.17% | 115,148 |
May 14, 2025 | 16.77 | 16.90 | 15.72 | 16.30 | 16.30 | -3.21% | 226,811 |
May 13, 2025 | 16.75 | 17.03 | 16.32 | 16.84 | 16.84 | 0.30% | 136,671 |
May 12, 2025 | 17.78 | 17.89 | 16.74 | 16.79 | 16.79 | -1.64% | 189,714 |
May 9, 2025 | 16.78 | 17.47 | 16.60 | 17.07 | 17.07 | 1.31% | 160,321 |
May 8, 2025 | 16.89 | 17.54 | 16.79 | 16.85 | 16.85 | 0.96% | 210,595 |
May 7, 2025 | 16.60 | 17.16 | 16.50 | 16.69 | 16.69 | 0.85% | 101,191 |
May 6, 2025 | 16.50 | 16.61 | 15.92 | 16.55 | 16.55 | -0.24% | 210,223 |
May 5, 2025 | 17.00 | 17.32 | 16.46 | 16.59 | 16.59 | -3.49% | 155,535 |
May 2, 2025 | 17.38 | 18.06 | 17.13 | 17.19 | 17.19 | 0.12% | 170,703 |
May 1, 2025 | 17.38 | 17.91 | 17.02 | 17.17 | 17.17 | 0.88% | 218,123 |
Apr 30, 2025 | 17.36 | 17.65 | 17.00 | 17.02 | 17.02 | -4.38% | 100,534 |
Apr 29, 2025 | 17.78 | 18.37 | 17.56 | 17.80 | 17.80 | -0.84% | 111,201 |
Apr 28, 2025 | 17.95 | 18.32 | 17.48 | 17.95 | 17.95 | 0.22% | 229,469 |
Apr 25, 2025 | 19.32 | 19.45 | 17.55 | 17.91 | 17.91 | -7.06% | 189,695 |
Apr 24, 2025 | 18.43 | 19.30 | 18.29 | 19.27 | 19.27 | 6.00% | 155,152 |
Apr 23, 2025 | 18.64 | 19.18 | 18.02 | 18.18 | 18.18 | -0.49% | 236,347 |
Apr 22, 2025 | 17.40 | 18.40 | 17.40 | 18.27 | 18.27 | 5.67% | 161,585 |
Apr 21, 2025 | 17.52 | 17.73 | 16.64 | 17.29 | 17.29 | -2.54% | 127,230 |
Apr 17, 2025 | 16.90 | 18.17 | 16.71 | 17.74 | 17.74 | 5.03% | 132,214 |
Apr 16, 2025 | 16.93 | 17.25 | 16.40 | 16.89 | 16.89 | -0.82% | 110,283 |