Skip to main content
logo
Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
26.53
-0.71 (-2.61%)
Jul 10, 2026, 2:53 PM EDT - Market open

Pulse Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202627.0627.2025.8726.70--1.98%126,246
Jul 9, 202628.1128.8027.1527.2427.24-3.09%551,011
Jul 8, 202627.7528.3027.1528.1128.110.29%221,390
Jul 7, 202629.0229.2527.6028.0328.03-3.71%258,467
Jul 6, 202629.3429.9328.8729.1129.11-0.33%199,414
Jul 2, 202628.8329.6627.7929.2129.213.09%182,493
Jul 1, 202627.7729.2027.4528.3328.332.16%228,940
Jun 30, 202629.0329.0327.6327.7327.73-5.16%291,443
Jun 29, 202628.1330.4027.3529.2429.242.78%466,486
Jun 26, 202626.9231.0026.8528.4528.453.44%1,768,071
Jun 25, 202625.6427.5725.5927.5127.517.44%272,695
Jun 24, 202626.2627.0725.3125.6025.60-1.35%294,569
Jun 23, 202625.2826.5825.2125.9525.950.93%180,051
Jun 22, 202625.4226.2325.2025.7125.710.43%210,629
Jun 18, 202626.1926.4325.3825.6025.600.59%364,270
Jun 17, 202624.9125.9424.7625.4525.451.35%196,688
Jun 16, 202626.1626.1624.7725.1125.11-3.14%271,912
Jun 15, 202625.0026.4124.3625.9325.936.38%362,958
Jun 12, 202627.1028.4824.2724.3724.37-9.37%403,343
Jun 11, 202625.1827.6024.8126.8926.897.60%450,963
Jun 10, 202624.5125.4824.5024.9924.99-3.03%299,769
Jun 9, 202624.8626.2324.8225.7725.773.74%218,633
Jun 8, 202625.5926.3024.7724.8424.84-1.93%242,392
Jun 5, 202626.1326.6424.8525.3325.33-5.98%315,333
Jun 4, 202625.5428.5325.0226.9426.947.80%640,655
Jun 3, 202624.2725.2423.6724.9924.992.92%261,523
Jun 2, 202624.4524.7523.6024.2824.28-1.58%230,292
Jun 1, 202624.7725.1323.7924.6724.67-1.32%202,793
May 29, 202624.4525.7324.0025.0025.001.05%268,658
May 28, 202624.5125.1423.8924.7424.740.08%243,360
May 27, 202625.8425.9324.6524.7224.72-4.92%303,348
May 26, 202625.8926.5125.6326.0026.000.42%185,269
May 22, 202625.9226.6125.1025.8925.891.29%250,593
May 21, 202626.0026.5125.0225.5625.56-2.03%293,959
May 20, 202624.8226.4524.3226.0926.094.57%256,777
May 19, 202625.3527.0024.8824.9524.95-2.58%438,538
May 18, 202625.0025.6424.6025.6125.614.32%437,147
May 15, 202626.1526.8023.7424.5524.55-9.41%570,712
May 14, 202623.9827.9823.2527.1027.1013.11%1,216,356
May 13, 202623.1624.0022.8223.9623.962.83%301,157
May 12, 202620.7423.4520.7423.3023.3022.12%517,348
May 11, 202619.2620.2319.0019.0819.08-979,943
May 8, 202619.6719.6718.6619.0819.08-2.60%201,712
May 7, 202619.3820.0618.9719.5919.591.98%222,176
May 6, 202618.4919.4018.3619.2119.213.00%235,826
May 5, 202620.0420.1718.5418.6518.65-6.89%366,438
May 4, 202620.4921.1519.8720.0320.03-3.84%303,492
May 1, 202621.3121.6520.5120.8320.83-1.61%231,709
Apr 30, 202620.2521.2619.9121.1721.174.75%231,409
Apr 29, 202621.5521.6720.0520.2120.21-7.42%226,087