Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
15.72
-0.02 (-0.13%)
Oct 10, 2024, 12:47 PM EDT - Market open
Pulse Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2024 | 15.67 | 15.84 | 15.29 | 15.74 | 15.74 | -0.32% | 70,354 |
| Oct 8, 2024 | 16.24 | 16.50 | 15.72 | 15.79 | 15.79 | -2.59% | 104,613 |
| Oct 7, 2024 | 15.84 | 16.28 | 15.75 | 16.21 | 16.21 | 1.44% | 116,694 |
| Oct 4, 2024 | 16.45 | 16.90 | 15.97 | 15.98 | 15.98 | -0.75% | 185,266 |
| Oct 3, 2024 | 16.51 | 16.75 | 15.90 | 16.10 | 16.10 | -2.60% | 106,928 |
| Oct 2, 2024 | 16.37 | 16.93 | 16.37 | 16.53 | 16.53 | -0.12% | 100,675 |
| Oct 1, 2024 | 17.68 | 18.08 | 16.17 | 16.55 | 16.55 | -5.64% | 183,344 |
| Sep 30, 2024 | 17.19 | 18.72 | 17.19 | 17.54 | 17.54 | 1.95% | 215,733 |
| Sep 27, 2024 | 17.18 | 17.31 | 16.68 | 17.21 | 17.21 | 1.87% | 90,456 |
| Sep 26, 2024 | 17.32 | 17.42 | 16.67 | 16.89 | 16.89 | -0.24% | 108,517 |
| Sep 25, 2024 | 17.06 | 17.50 | 16.80 | 16.93 | 16.93 | -1.23% | 157,672 |
| Sep 24, 2024 | 17.44 | 17.45 | 16.76 | 17.14 | 17.14 | -1.04% | 138,599 |
| Sep 23, 2024 | 17.82 | 18.01 | 16.73 | 17.32 | 17.32 | -3.08% | 148,910 |
| Sep 20, 2024 | 18.78 | 18.91 | 17.59 | 17.87 | 17.87 | -4.59% | 512,732 |
| Sep 19, 2024 | 19.79 | 20.32 | 18.45 | 18.73 | 18.73 | -1.32% | 145,409 |
| Sep 18, 2024 | 20.32 | 20.93 | 18.80 | 18.98 | 18.98 | -6.64% | 204,389 |
| Sep 17, 2024 | 20.50 | 21.05 | 20.13 | 20.33 | 20.33 | -0.29% | 185,071 |
| Sep 16, 2024 | 19.00 | 20.44 | 18.66 | 20.39 | 20.39 | 10.16% | 192,590 |
| Sep 13, 2024 | 19.28 | 19.28 | 18.36 | 18.51 | 18.51 | -2.12% | 140,174 |
| Sep 12, 2024 | 17.22 | 18.97 | 17.22 | 18.91 | 18.91 | 10.33% | 105,995 |
| Sep 11, 2024 | 17.17 | 17.85 | 16.93 | 17.14 | 17.14 | -0.52% | 115,845 |
| Sep 10, 2024 | 17.50 | 17.60 | 16.55 | 17.23 | 17.23 | -1.77% | 143,433 |
| Sep 9, 2024 | 17.34 | 19.22 | 17.27 | 17.54 | 17.54 | 2.04% | 223,617 |
| Sep 6, 2024 | 17.50 | 17.68 | 16.61 | 17.19 | 17.19 | -1.66% | 70,366 |
| Sep 5, 2024 | 17.03 | 18.18 | 16.73 | 17.48 | 17.48 | 3.25% | 109,546 |
| Sep 4, 2024 | 16.91 | 17.57 | 16.72 | 16.93 | 16.93 | -0.99% | 94,786 |
| Sep 3, 2024 | 18.46 | 18.77 | 16.56 | 17.10 | 17.10 | -8.26% | 190,440 |
| Aug 30, 2024 | 19.04 | 19.70 | 18.28 | 18.64 | 18.64 | -3.27% | 378,719 |
| Aug 29, 2024 | 18.50 | 19.31 | 16.59 | 19.27 | 19.27 | 5.36% | 335,354 |
| Aug 28, 2024 | 18.50 | 19.09 | 18.11 | 18.29 | 18.29 | -0.27% | 109,782 |
| Aug 27, 2024 | 20.43 | 21.04 | 18.15 | 18.34 | 18.34 | -10.67% | 228,054 |
| Aug 26, 2024 | 21.74 | 21.80 | 20.29 | 20.53 | 20.53 | -4.42% | 125,766 |
| Aug 23, 2024 | 21.59 | 22.69 | 21.06 | 21.48 | 21.48 | -0.23% | 145,407 |
| Aug 22, 2024 | 21.96 | 22.21 | 20.87 | 21.53 | 21.53 | -1.37% | 118,729 |
| Aug 21, 2024 | 19.19 | 21.99 | 18.25 | 21.83 | 21.83 | 13.76% | 207,335 |
| Aug 20, 2024 | 19.95 | 20.59 | 19.11 | 19.19 | 19.19 | -3.86% | 194,819 |
| Aug 19, 2024 | 19.00 | 19.98 | 18.81 | 19.96 | 19.96 | 5.00% | 170,590 |
| Aug 16, 2024 | 18.71 | 19.50 | 18.50 | 19.01 | 19.01 | -0.42% | 157,976 |
| Aug 15, 2024 | 17.26 | 19.43 | 17.05 | 19.09 | 19.09 | 13.50% | 225,874 |
| Aug 14, 2024 | 16.71 | 17.58 | 16.57 | 16.82 | 16.82 | -0.53% | 125,287 |
| Aug 13, 2024 | 16.10 | 18.30 | 16.10 | 16.91 | 16.91 | 8.05% | 288,900 |
| Aug 12, 2024 | 15.64 | 15.92 | 14.92 | 15.65 | 15.65 | - | 211,087 |
| Aug 9, 2024 | 15.13 | 15.87 | 14.61 | 15.65 | 15.65 | 3.64% | 159,642 |
| Aug 8, 2024 | 14.19 | 16.36 | 13.80 | 15.10 | 15.10 | 9.74% | 204,983 |
| Aug 7, 2024 | 14.37 | 14.59 | 13.60 | 13.76 | 13.76 | -1.99% | 97,680 |
| Aug 6, 2024 | 14.03 | 14.88 | 13.76 | 14.04 | 14.04 | 0.29% | 109,833 |
| Aug 5, 2024 | 13.92 | 14.99 | 13.50 | 14.00 | 14.00 | -5.60% | 196,720 |
| Aug 2, 2024 | 14.55 | 15.01 | 14.09 | 14.83 | 14.83 | -1.79% | 111,488 |
| Aug 1, 2024 | 15.03 | 15.30 | 14.69 | 15.10 | 15.10 | 0.94% | 95,871 |
| Jul 31, 2024 | 14.18 | 15.34 | 14.07 | 14.96 | 14.96 | 5.13% | 150,655 |
| Jul 30, 2024 | 15.51 | 15.73 | 14.07 | 14.23 | 14.23 | -5.95% | 137,841 |
| Jul 29, 2024 | 16.84 | 16.85 | 15.04 | 15.13 | 15.13 | -11.36% | 197,670 |
| Jul 26, 2024 | 18.19 | 18.95 | 16.49 | 17.07 | 17.07 | -3.61% | 237,638 |
| Jul 25, 2024 | 18.17 | 19.49 | 17.49 | 17.71 | 17.71 | -3.44% | 331,347 |
| Jul 24, 2024 | 17.15 | 18.45 | 16.82 | 18.34 | 18.34 | 5.10% | 230,280 |
| Jul 23, 2024 | 16.64 | 17.49 | 16.12 | 17.45 | 17.45 | 3.75% | 156,151 |
| Jul 22, 2024 | 15.87 | 16.98 | 15.17 | 16.82 | 16.82 | 5.39% | 205,984 |
| Jul 19, 2024 | 16.57 | 17.08 | 15.86 | 15.96 | 15.96 | -2.80% | 179,520 |
| Jul 18, 2024 | 16.86 | 16.86 | 15.62 | 16.42 | 16.42 | 0.24% | 199,659 |
| Jul 17, 2024 | 18.64 | 18.83 | 16.30 | 16.38 | 16.38 | -15.04% | 280,474 |
| Jul 16, 2024 | 19.92 | 20.44 | 18.34 | 19.28 | 19.28 | -1.18% | 286,687 |
| Jul 15, 2024 | 18.01 | 19.58 | 16.50 | 19.51 | 19.51 | 5.01% | 400,928 |
| Jul 12, 2024 | 16.57 | 19.15 | 16.25 | 18.58 | 18.58 | 15.19% | 458,319 |
| Jul 11, 2024 | 14.86 | 16.21 | 14.41 | 16.13 | 16.13 | 8.55% | 268,162 |
| Jul 10, 2024 | 14.59 | 15.24 | 14.33 | 14.86 | 14.86 | 0.81% | 251,857 |
| Jul 9, 2024 | 15.19 | 16.05 | 14.45 | 14.74 | 14.74 | -4.96% | 401,119 |
| Jul 8, 2024 | 13.32 | 17.05 | 13.05 | 15.51 | 15.51 | 28.71% | 1,813,943 |
| Jul 5, 2024 | 11.49 | 12.14 | 11.13 | 12.05 | 12.05 | 4.42% | 163,275 |
| Jul 3, 2024 | 11.38 | 12.37 | 11.33 | 11.54 | 11.54 | 1.14% | 150,673 |
| Jul 2, 2024 | 10.77 | 11.83 | 10.76 | 11.41 | 11.41 | 5.36% | 170,609 |
| Jul 1, 2024 | 10.96 | 11.44 | 10.52 | 10.83 | 10.83 | -3.22% | 168,515 |
| Jun 28, 2024 | 11.11 | 11.49 | 10.57 | 11.19 | 11.19 | 1.63% | 879,733 |
| Jun 27, 2024 | 9.97 | 11.34 | 9.91 | 11.01 | 11.01 | 10.43% | 142,622 |
| Jun 26, 2024 | 9.85 | 10.22 | 9.70 | 9.97 | 9.97 | -0.50% | 177,354 |
| Jun 25, 2024 | 10.61 | 10.61 | 9.81 | 10.02 | 10.02 | -5.29% | 193,453 |
| Jun 24, 2024 | 10.51 | 10.75 | 10.20 | 10.58 | 10.58 | -1.49% | 239,202 |
| Jun 21, 2024 | 11.12 | 11.57 | 10.39 | 10.74 | 10.74 | -3.33% | 232,692 |
| Jun 20, 2024 | 11.29 | 11.62 | 11.02 | 11.11 | 11.11 | -2.54% | 121,651 |
| Jun 18, 2024 | 11.70 | 11.70 | 11.23 | 11.40 | 11.40 | -3.80% | 102,841 |
| Jun 17, 2024 | 11.81 | 12.16 | 11.38 | 11.85 | 11.85 | -1.50% | 192,027 |
| Jun 14, 2024 | 11.97 | 12.40 | 11.60 | 12.03 | 12.03 | -1.39% | 77,073 |
| Jun 13, 2024 | 13.23 | 13.52 | 11.94 | 12.20 | 12.20 | -8.75% | 208,667 |
| Jun 12, 2024 | 14.25 | 14.50 | 13.19 | 13.37 | 13.37 | -4.77% | 198,196 |
| Jun 11, 2024 | 12.06 | 14.19 | 12.04 | 14.04 | 14.04 | 14.61% | 248,505 |
| Jun 10, 2024 | 12.34 | 13.03 | 12.07 | 12.25 | 12.25 | -1.05% | 154,826 |
| Jun 7, 2024 | 14.32 | 14.54 | 12.38 | 12.38 | 12.38 | -14.88% | 413,056 |
| Jun 6, 2024 | 13.31 | 14.60 | 13.07 | 14.55 | 14.55 | 6.09% | 179,853 |
| Jun 5, 2024 | 13.90 | 14.71 | 13.47 | 13.71 | 13.71 | -2.14% | 229,436 |
| Jun 4, 2024 | 13.42 | 14.96 | 13.17 | 14.01 | 14.01 | 3.09% | 434,505 |
| Jun 3, 2024 | 11.50 | 13.88 | 10.62 | 13.59 | 13.59 | 17.66% | 575,698 |
| May 31, 2024 | 11.00 | 11.60 | 10.06 | 11.55 | 11.55 | -4.15% | 277,032 |
| May 30, 2024 | 12.54 | 12.60 | 11.32 | 12.05 | 12.05 | -4.52% | 486,848 |
| May 29, 2024 | 12.74 | 13.74 | 12.26 | 12.62 | 12.62 | -5.26% | 434,190 |
| May 28, 2024 | 11.35 | 13.43 | 11.09 | 13.32 | 13.32 | 17.15% | 390,407 |
| May 24, 2024 | 11.71 | 12.00 | 10.74 | 11.37 | 11.37 | -4.85% | 208,655 |
| May 23, 2024 | 11.93 | 11.98 | 10.89 | 11.95 | 11.95 | 0.08% | 262,197 |
| May 22, 2024 | 9.85 | 12.19 | 9.82 | 11.94 | 11.94 | 22.71% | 824,118 |
| May 21, 2024 | 8.57 | 9.87 | 8.57 | 9.73 | 9.73 | 13.40% | 210,155 |
| May 20, 2024 | 7.74 | 8.78 | 7.61 | 8.58 | 8.58 | 9.86% | 155,811 |
| May 17, 2024 | 7.92 | 7.96 | 7.60 | 7.81 | 7.81 | -1.01% | 170,165 |