Skip to main content
logo
Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
25.00
+0.26 (1.05%)
At close: May 29, 2026, 4:00 PM EDT
24.85
-0.15 (-0.60%)
After-hours: May 29, 2026, 6:34 PM EDT

Pulse Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 202622.7023.0221.3121.8321.83-3.62%270,840
Apr 27, 202623.0324.0022.2222.6522.65-1.61%265,479
Apr 24, 202624.1524.1722.7723.0223.02-5.07%225,285
Apr 23, 202624.6024.7323.8024.2524.25-0.74%276,382
Apr 22, 202624.3224.8422.2924.4324.431.88%188,715
Apr 21, 202623.9924.2023.5323.9823.981.05%200,422
Apr 20, 202623.3723.9623.0923.7323.731.41%270,122
Apr 17, 202621.3023.4021.3023.4023.4014.09%250,990
Apr 16, 202619.9120.6919.7520.5120.514.40%293,490
Apr 15, 202620.3120.5019.3019.6519.65-2.36%182,022
Apr 14, 202619.0720.1618.9320.1220.126.34%273,030
Apr 13, 202618.7019.1918.2218.9218.921.34%194,421
Apr 10, 202619.4019.4017.7518.6718.67-3.01%259,916
Apr 9, 202618.7219.2718.3019.2519.251.00%169,487
Apr 8, 202620.7920.8218.8719.0619.06-4.51%323,480
Apr 7, 202622.5022.5518.5419.9619.96-12.99%508,917
Apr 6, 202623.0223.4822.6422.9422.94-0.26%309,318
Apr 2, 202622.2923.6622.1623.0023.00-0.13%143,560
Apr 1, 202621.9623.2321.8823.0323.036.67%267,357
Mar 31, 202619.9822.0719.9821.5921.599.98%305,091
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