Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
17.12
+0.93 (5.74%)
At close: Jul 10, 2025, 4:00 PM
17.10
-0.02 (-0.12%)
Pre-market: Jul 11, 2025, 7:00 AM EDT
Pulse Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 16.14 | 17.27 | 15.97 | 17.12 | 17.12 | 5.74% | 144,526 |
| Jul 9, 2025 | 15.64 | 16.68 | 15.19 | 16.19 | 16.19 | 4.25% | 268,542 |
| Jul 8, 2025 | 15.83 | 15.94 | 15.26 | 15.53 | 15.53 | -1.77% | 189,788 |
| Jul 7, 2025 | 15.30 | 16.30 | 15.22 | 15.81 | 15.81 | 3.33% | 269,408 |
| Jul 3, 2025 | 15.29 | 15.42 | 15.01 | 15.30 | 15.30 | -0.13% | 99,122 |
| Jul 2, 2025 | 14.82 | 15.42 | 14.68 | 15.32 | 15.32 | 3.23% | 218,406 |
| Jul 1, 2025 | 14.96 | 15.33 | 14.69 | 14.84 | 14.84 | -1.66% | 287,259 |
| Jun 30, 2025 | 15.20 | 15.40 | 14.99 | 15.09 | 15.09 | 0.07% | 131,954 |
| 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 |