Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
19.08
-0.51 (-2.60%)
At close: May 8, 2026, 4:00 PM EDT
19.10
+0.02 (0.10%)
After-hours: May 8, 2026, 6:23 PM EDT
Pulse Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 19.67 | 19.67 | 18.66 | 19.08 | 19.08 | -2.60% | 201,686 |
| May 7, 2026 | 19.38 | 20.06 | 18.97 | 19.59 | 19.59 | 1.98% | 222,170 |
| May 6, 2026 | 18.49 | 19.40 | 18.36 | 19.21 | 19.21 | 3.00% | 235,826 |
| May 5, 2026 | 20.04 | 20.17 | 18.54 | 18.65 | 18.65 | -6.89% | 366,438 |
| May 4, 2026 | 20.49 | 21.15 | 19.87 | 20.03 | 20.03 | -3.84% | 303,492 |
| May 1, 2026 | 21.31 | 21.65 | 20.51 | 20.83 | 20.83 | -1.61% | 231,709 |
| Apr 30, 2026 | 20.25 | 21.26 | 19.91 | 21.17 | 21.17 | 4.75% | 231,409 |
| Apr 29, 2026 | 21.55 | 21.67 | 20.05 | 20.21 | 20.21 | -7.42% | 226,087 |
| Apr 28, 2026 | 22.70 | 23.02 | 21.31 | 21.83 | 21.83 | -3.62% | 270,840 |
| Apr 27, 2026 | 23.03 | 24.00 | 22.22 | 22.65 | 22.65 | -1.61% | 265,479 |
| Apr 24, 2026 | 24.15 | 24.17 | 22.77 | 23.02 | 23.02 | -5.07% | 225,285 |
| Apr 23, 2026 | 24.60 | 24.73 | 23.80 | 24.25 | 24.25 | -0.74% | 276,382 |
| Apr 22, 2026 | 24.32 | 24.84 | 22.29 | 24.43 | 24.43 | 1.88% | 188,715 |
| Apr 21, 2026 | 23.99 | 24.20 | 23.53 | 23.98 | 23.98 | 1.05% | 200,422 |
| Apr 20, 2026 | 23.37 | 23.96 | 23.09 | 23.73 | 23.73 | 1.41% | 270,122 |
| Apr 17, 2026 | 21.30 | 23.40 | 21.30 | 23.40 | 23.40 | 14.09% | 250,990 |
| Apr 16, 2026 | 19.91 | 20.69 | 19.75 | 20.51 | 20.51 | 4.40% | 293,490 |
| Apr 15, 2026 | 20.31 | 20.50 | 19.30 | 19.65 | 19.65 | -2.36% | 182,022 |
| Apr 14, 2026 | 19.07 | 20.16 | 18.93 | 20.12 | 20.12 | 6.34% | 273,030 |
| Apr 13, 2026 | 18.70 | 19.19 | 18.22 | 18.92 | 18.92 | 1.34% | 194,421 |
| Apr 10, 2026 | 19.40 | 19.40 | 17.75 | 18.67 | 18.67 | -3.01% | 259,916 |
| Apr 9, 2026 | 18.72 | 19.27 | 18.30 | 19.25 | 19.25 | 1.00% | 169,487 |
| Apr 8, 2026 | 20.79 | 20.82 | 18.87 | 19.06 | 19.06 | -4.51% | 323,480 |
| Apr 7, 2026 | 22.50 | 22.55 | 18.54 | 19.96 | 19.96 | -12.99% | 508,917 |
| Apr 6, 2026 | 23.02 | 23.48 | 22.64 | 22.94 | 22.94 | -0.26% | 309,318 |
| Apr 2, 2026 | 22.29 | 23.66 | 22.16 | 23.00 | 23.00 | -0.13% | 143,560 |
| Apr 1, 2026 | 21.96 | 23.23 | 21.88 | 23.03 | 23.03 | 6.67% | 267,357 |
| Mar 31, 2026 | 19.98 | 22.07 | 19.98 | 21.59 | 21.59 | 9.98% | 305,091 |
| Mar 30, 2026 | 20.60 | 20.60 | 19.52 | 19.63 | 19.63 | -4.57% | 209,576 |
| Mar 27, 2026 | 21.60 | 21.62 | 20.23 | 20.57 | 20.57 | -4.33% | 154,082 |
| Mar 26, 2026 | 21.99 | 22.44 | 21.39 | 21.50 | 21.50 | -2.36% | 105,707 |
| Mar 25, 2026 | 21.36 | 22.29 | 21.36 | 22.02 | 22.02 | 3.43% | 206,915 |
| Mar 24, 2026 | 20.76 | 21.75 | 20.55 | 21.29 | 21.29 | 1.72% | 173,346 |
| Mar 23, 2026 | 22.20 | 22.85 | 20.83 | 20.93 | 20.93 | -5.29% | 342,259 |
| Mar 20, 2026 | 22.45 | 22.99 | 21.77 | 22.10 | 22.10 | -1.34% | 335,742 |
| Mar 19, 2026 | 22.18 | 23.18 | 21.89 | 22.40 | 22.40 | -0.49% | 288,769 |
| Mar 18, 2026 | 22.13 | 23.00 | 21.29 | 22.51 | 22.51 | 0.85% | 362,846 |
| Mar 17, 2026 | 22.14 | 22.87 | 21.85 | 22.32 | 22.32 | 2.24% | 262,919 |
| Mar 16, 2026 | 21.58 | 22.74 | 21.24 | 21.83 | 21.83 | 1.21% | 254,226 |
| Mar 13, 2026 | 21.62 | 22.82 | 20.91 | 21.57 | 21.57 | 1.27% | 425,428 |
| Mar 12, 2026 | 19.65 | 21.56 | 19.31 | 21.30 | 21.30 | 6.45% | 345,232 |
| Mar 11, 2026 | 19.17 | 20.22 | 18.68 | 20.01 | 20.01 | 2.88% | 237,549 |
| Mar 10, 2026 | 18.00 | 20.01 | 18.00 | 19.45 | 19.45 | 6.55% | 435,030 |
| Mar 9, 2026 | 18.16 | 18.53 | 17.70 | 18.26 | 18.26 | 0.63% | 144,977 |
| Mar 6, 2026 | 18.00 | 18.45 | 17.69 | 18.14 | 18.14 | -2.37% | 172,002 |
| Mar 5, 2026 | 17.86 | 19.01 | 17.62 | 18.58 | 18.58 | 2.65% | 330,461 |
| Mar 4, 2026 | 18.23 | 18.95 | 17.95 | 18.10 | 18.10 | 0.84% | 211,884 |
| Mar 3, 2026 | 18.14 | 18.61 | 17.46 | 17.95 | 17.95 | -4.77% | 155,500 |
| Mar 2, 2026 | 17.98 | 18.97 | 17.94 | 18.85 | 18.85 | 0.64% | 299,543 |
| Feb 27, 2026 | 18.94 | 19.57 | 18.54 | 18.73 | 18.73 | -2.90% | 166,274 |