Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202516.1417.2715.9717.1217.125.74%144,526
Jul 9, 202515.6416.6815.1916.1916.194.25%268,542
Jul 8, 202515.8315.9415.2615.5315.53-1.77%189,788
Jul 7, 202515.3016.3015.2215.8115.813.33%269,408
Jul 3, 202515.2915.4215.0115.3015.30-0.13%99,122
Jul 2, 202514.8215.4214.6815.3215.323.23%218,406
Jul 1, 202514.9615.3314.6914.8414.84-1.66%287,259
Jun 30, 202515.2015.4014.9915.0915.090.07%131,954
Jun 27, 202514.9415.3414.7615.0815.081.28%222,456
Jun 26, 202515.3015.4014.8414.8914.89-2.74%164,889
Jun 25, 202515.3715.4515.0115.3115.31-0.58%122,859
Jun 24, 202515.6115.6115.1115.4015.40-0.58%173,168
Jun 23, 202515.2115.5014.6515.4915.491.24%193,219
Jun 20, 202515.2115.4414.5715.3015.301.66%342,608
Jun 18, 202515.0115.2814.7115.0515.050.07%239,620
Jun 17, 202515.0315.2914.7215.0415.04-1.89%232,774
Jun 16, 202515.7815.9915.0715.3315.33-2.79%155,379
Jun 13, 202515.9916.1915.7615.7715.77-2.53%173,163
Jun 12, 202516.6917.1816.1116.1816.18-3.29%299,185
Jun 11, 202517.5517.8116.3516.7316.73-3.52%176,712
Jun 10, 202517.4317.5316.6417.3417.340.29%219,465
Jun 9, 202517.3317.4316.5317.2917.291.11%139,714
Jun 6, 202516.5017.2916.2217.1017.104.78%158,354
Jun 5, 202517.5117.6415.9216.3216.32-7.04%229,378
Jun 4, 202517.6617.9117.5117.5617.56-0.43%116,280
Jun 3, 202516.9017.9016.7517.6317.634.44%145,111
Jun 2, 202517.2717.5016.7616.8816.88-2.46%115,392
May 30, 202517.8218.1917.1317.3117.31-3.00%154,798
May 29, 202517.9818.2617.6317.8417.84-0.50%146,381
May 28, 202516.9518.1816.7517.9317.935.91%159,290
May 27, 202517.0117.1716.7616.9316.930.24%123,355
May 23, 202516.5617.1616.5616.8916.890.18%152,222
May 22, 202517.0717.3216.6616.8616.86-2.54%171,462
May 21, 202517.1518.1016.9217.3017.301.35%204,807
May 20, 202516.9817.3416.5917.0717.07-0.35%122,452
May 19, 202516.8817.3716.4517.1317.13-0.35%129,247
May 16, 202516.4917.7216.3517.1917.194.24%175,004
May 15, 202516.2116.5615.8916.4916.491.17%115,148
May 14, 202516.7716.9015.7216.3016.30-3.21%226,811
May 13, 202516.7517.0316.3216.8416.840.30%136,671
May 12, 202517.7817.8916.7416.7916.79-1.64%189,714
May 9, 202516.7817.4716.6017.0717.071.31%160,321
May 8, 202516.8917.5416.7916.8516.850.96%210,595
May 7, 202516.6017.1616.5016.6916.690.85%101,191
May 6, 202516.5016.6115.9216.5516.55-0.24%210,223
May 5, 202517.0017.3216.4616.5916.59-3.49%155,535
May 2, 202517.3818.0617.1317.1917.190.12%170,703
May 1, 202517.3817.9117.0217.1717.170.88%218,123
Apr 30, 202517.3617.6517.0017.0217.02-4.38%100,534
Apr 29, 202517.7818.3717.5617.8017.80-0.84%111,201