Skip to main content
logo
Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
23.73
+0.33 (1.41%)
At close: Apr 20, 2026, 4:00 PM EDT
24.00
+0.27 (1.14%)
After-hours: Apr 20, 2026, 6:59 PM EDT

Pulse Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 202623.3723.9623.0923.7323.731.41%270,092
Apr 17, 202621.3023.4021.3023.4023.4014.09%249,839
Apr 16, 202619.9120.6919.7520.5120.514.40%293,169
Apr 15, 202620.3120.5019.3019.6519.65-2.36%181,992
Apr 14, 202619.0720.1618.9320.1220.126.34%270,352
Apr 13, 202618.7019.1918.2218.9218.921.34%194,089
Apr 10, 202619.4019.4017.7518.6718.67-3.01%259,501
Apr 9, 202618.7219.2718.3019.2519.251.00%168,662
Apr 8, 202620.7920.8218.8719.0619.06-4.51%323,407
Apr 7, 202622.5022.5518.5419.9619.96-12.99%506,929
Apr 6, 202623.0223.4822.6422.9422.94-0.26%309,318
Apr 2, 202622.2923.6622.1623.0023.00-0.13%143,512
Apr 1, 202621.9623.2321.8823.0323.036.67%267,325
Mar 31, 202619.9822.0719.9821.5921.599.98%304,774
Mar 30, 202620.6020.6019.5219.6319.63-4.57%209,576
Mar 27, 202621.6021.6220.2320.5720.57-4.33%154,082
Mar 26, 202621.9922.4421.3921.5021.50-2.36%105,707
Mar 25, 202621.3622.2921.3622.0222.023.43%206,915
Mar 24, 202620.7621.7520.5521.2921.291.72%173,346
Mar 23, 202622.2022.8520.8320.9320.93-5.29%342,259
Mar 20, 202622.4522.9921.7722.1022.10-1.34%335,742
Mar 19, 202622.1823.1821.8922.4022.40-0.49%288,769
Mar 18, 202622.1323.0021.2922.5122.510.85%362,846
Mar 17, 202622.1422.8721.8522.3222.322.24%262,919
Mar 16, 202621.5822.7421.2421.8321.831.21%254,226
Mar 13, 202621.6222.8220.9121.5721.571.27%425,428
Mar 12, 202619.6521.5619.3121.3021.306.45%345,232
Mar 11, 202619.1720.2218.6820.0120.012.88%237,549
Mar 10, 202618.0020.0118.0019.4519.456.55%435,030
Mar 9, 202618.1618.5317.7018.2618.260.63%144,977
Mar 6, 202618.0018.4517.6918.1418.14-2.37%172,002
Mar 5, 202617.8619.0117.6218.5818.582.65%330,461
Mar 4, 202618.2318.9517.9518.1018.100.84%211,884
Mar 3, 202618.1418.6117.4617.9517.95-4.77%155,500
Mar 2, 202617.9818.9717.9418.8518.850.64%299,543
Feb 27, 202618.9419.5718.5418.7318.73-2.90%166,274
Feb 26, 202619.3119.6318.6119.2919.290.42%120,197
Feb 25, 202619.2419.5118.5119.2119.211.16%415,635
Feb 24, 202619.9420.2218.8618.9918.99-5.94%463,190
Feb 23, 202621.3821.5419.3220.1920.19-5.74%635,852
Feb 20, 202624.4424.4421.0921.4221.42-14.59%1,034,066
Feb 19, 202625.0125.6124.5625.0825.08-1.49%395,118
Feb 18, 202623.5525.8023.3325.4625.467.56%516,963
Feb 17, 202622.9824.2222.9323.6723.672.87%303,193
Feb 13, 202623.5524.8722.9823.0123.01-1.67%309,576
Feb 12, 202624.6625.1922.6723.4023.40-7.33%679,702
Feb 11, 202623.9026.3023.4225.2525.255.56%467,321
Feb 10, 202623.9925.4022.8623.9223.92-1.20%827,085
Feb 9, 202621.3324.3020.3324.2124.2116.67%1,241,178
Feb 6, 202614.9520.8014.6120.7520.7551.57%2,837,456