Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
53.29
+0.22 (0.41%)
At close: Nov 6, 2026, 4:00 PM EST
52.49
-0.80 (-1.50%)
After-hours: Nov 6, 2026, 7:30 PM EST
Pulse Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 56.87 | 56.87 | 50.31 | 53.29 | 53.29 | 0.41% | 428,499 |
| Nov 5, 2026 | 56.01 | 57.72 | 50.74 | 53.07 | 53.07 | -6.99% | 534,456 |
| Nov 4, 2026 | 52.96 | 58.17 | 52.86 | 57.06 | 57.06 | 9.31% | 499,694 |
| Nov 3, 2026 | 53.42 | 55.20 | 51.64 | 52.20 | 52.20 | -1.32% | 386,076 |
| Nov 2, 2026 | 52.40 | 53.85 | 51.32 | 52.90 | 52.90 | 1.26% | 250,395 |
| Oct 30, 2026 | 54.33 | 54.87 | 51.39 | 52.24 | 52.24 | -5.84% | 466,451 |
| Oct 29, 2026 | 53.74 | 56.51 | 53.74 | 55.48 | 55.48 | 3.37% | 344,678 |
| Oct 28, 2026 | 53.12 | 54.73 | 52.76 | 53.67 | 53.67 | 0.88% | 279,996 |
| Oct 27, 2026 | 53.42 | 53.77 | 52.46 | 53.20 | 53.20 | 1.03% | 328,957 |
| Oct 26, 2026 | 52.75 | 53.60 | 52.07 | 52.66 | 52.66 | -0.68% | 282,616 |
| Oct 23, 2026 | 52.44 | 55.00 | 51.47 | 53.02 | 53.02 | 0.65% | 453,017 |
| Oct 22, 2026 | 50.92 | 53.67 | 50.00 | 52.68 | 52.68 | 2.67% | 421,424 |
| Oct 21, 2026 | 51.16 | 52.03 | 50.07 | 51.31 | 51.31 | 0.92% | 317,921 |
| Oct 20, 2026 | 47.25 | 52.33 | 47.25 | 50.84 | 50.84 | 6.92% | 385,979 |
| Oct 19, 2026 | 44.58 | 48.12 | 44.58 | 47.55 | 47.55 | 7.02% | 342,451 |
| Oct 16, 2026 | 45.49 | 46.67 | 43.32 | 44.43 | 44.43 | -2.54% | 327,426 |
| Oct 15, 2026 | 45.13 | 46.67 | 43.96 | 45.59 | 45.59 | -1.58% | 425,632 |
| Oct 14, 2026 | 47.60 | 48.97 | 44.80 | 46.32 | 46.32 | -4.57% | 440,297 |
| Oct 13, 2026 | 53.02 | 53.21 | 48.01 | 48.54 | 48.54 | -7.45% | 455,467 |
| Oct 12, 2026 | 53.53 | 53.98 | 50.15 | 52.45 | 52.45 | -2.53% | 434,413 |
| Oct 9, 2026 | 49.98 | 53.97 | 49.98 | 53.81 | 53.81 | 7.66% | 367,598 |
| Oct 8, 2026 | 48.90 | 50.32 | 47.31 | 49.98 | 49.98 | 1.81% | 315,585 |
| Oct 7, 2026 | 49.11 | 49.93 | 48.13 | 49.09 | 49.09 | -1.33% | 409,472 |
| Oct 6, 2026 | 51.26 | 51.26 | 48.62 | 49.75 | 49.75 | -1.49% | 421,365 |
| Oct 5, 2026 | 47.89 | 50.99 | 47.47 | 50.50 | 50.50 | 5.43% | 433,451 |
| Oct 2, 2026 | 50.13 | 50.71 | 47.75 | 47.90 | 47.90 | -3.87% | 519,265 |
| Oct 1, 2026 | 49.49 | 51.56 | 49.12 | 49.83 | 49.83 | -0.18% | 450,350 |
| Sep 30, 2026 | 51.18 | 51.27 | 49.17 | 49.92 | 49.92 | -1.91% | 604,607 |
| Sep 29, 2026 | 52.24 | 52.74 | 48.92 | 50.89 | 50.89 | -2.73% | 516,993 |
| Sep 28, 2026 | 51.63 | 53.60 | 51.14 | 52.32 | 52.32 | 1.34% | 374,814 |
| Sep 25, 2026 | 52.17 | 54.05 | 50.80 | 51.63 | 51.63 | -0.39% | 663,993 |
| Sep 24, 2026 | 52.18 | 53.61 | 51.62 | 51.83 | 51.83 | -0.29% | 666,971 |
| Sep 23, 2026 | 53.75 | 56.74 | 51.87 | 51.98 | 51.98 | -1.35% | 550,631 |
| Sep 22, 2026 | 53.23 | 53.79 | 52.49 | 52.69 | 52.69 | -1.16% | 372,189 |
| Sep 21, 2026 | 53.97 | 54.81 | 51.74 | 53.31 | 53.31 | -1.04% | 382,256 |
| Sep 18, 2026 | 50.61 | 54.29 | 50.25 | 53.87 | 53.87 | 6.44% | 867,540 |
| Sep 17, 2026 | 49.46 | 53.55 | 49.01 | 50.61 | 50.61 | 2.02% | 571,886 |
| Sep 16, 2026 | 52.55 | 54.24 | 48.61 | 49.61 | 49.61 | -10.13% | 1,037,137 |
| Sep 15, 2026 | 54.42 | 56.61 | 53.51 | 55.20 | 55.20 | 1.83% | 472,340 |
| Sep 14, 2026 | 52.30 | 55.78 | 51.60 | 54.21 | 54.21 | 2.07% | 505,832 |
| Sep 11, 2026 | 54.50 | 56.61 | 50.32 | 53.11 | 53.11 | -2.43% | 664,328 |
| Sep 10, 2026 | 52.18 | 57.94 | 51.30 | 54.43 | 54.43 | 2.76% | 915,479 |
| Sep 9, 2026 | 49.76 | 58.90 | 48.43 | 52.97 | 52.97 | 8.57% | 1,560,826 |
| Sep 8, 2026 | 52.93 | 53.11 | 47.70 | 48.79 | 48.79 | -8.36% | 769,575 |
| Sep 4, 2026 | 53.68 | 54.75 | 52.75 | 53.24 | 53.24 | -2.69% | 515,419 |
| Sep 3, 2026 | 53.79 | 55.37 | 53.11 | 54.71 | 54.71 | 3.85% | 706,623 |
| Sep 2, 2026 | 52.14 | 53.57 | 51.45 | 52.68 | 52.68 | 1.13% | 979,935 |
| Sep 1, 2026 | 49.93 | 54.39 | 49.16 | 52.09 | 52.09 | 3.50% | 1,133,569 |
| Aug 31, 2026 | 48.02 | 50.61 | 47.57 | 50.33 | 50.33 | 5.80% | 657,949 |
| Aug 28, 2026 | 48.06 | 49.00 | 47.01 | 47.57 | 47.57 | -2.04% | 266,193 |