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, 2025 16.14 17.27 15.97 17.12 17.12 5.74% 144,526
Jul 9, 2025 15.64 16.68 15.19 16.19 16.19 4.25% 268,542
Jul 8, 2025 15.83 15.94 15.26 15.53 15.53 -1.77% 189,788
Jul 7, 2025 15.30 16.30 15.22 15.81 15.81 3.33% 269,408
Jul 3, 2025 15.29 15.42 15.01 15.30 15.30 -0.13% 99,122
Jul 2, 2025 14.82 15.42 14.68 15.32 15.32 3.23% 218,406
Jul 1, 2025 14.96 15.33 14.69 14.84 14.84 -1.66% 287,259
Jun 30, 2025 15.20 15.40 14.99 15.09 15.09 0.07% 131,954
Jun 27, 2025 14.94 15.34 14.76 15.08 15.08 1.28% 222,456
Jun 26, 2025 15.30 15.40 14.84 14.89 14.89 -2.74% 164,889
Jun 25, 2025 15.37 15.45 15.01 15.31 15.31 -0.58% 122,859
Jun 24, 2025 15.61 15.61 15.11 15.40 15.40 -0.58% 173,168
Jun 23, 2025 15.21 15.50 14.65 15.49 15.49 1.24% 193,219
Jun 20, 2025 15.21 15.44 14.57 15.30 15.30 1.66% 342,608
Jun 18, 2025 15.01 15.28 14.71 15.05 15.05 0.07% 239,620
Jun 17, 2025 15.03 15.29 14.72 15.04 15.04 -1.89% 232,774
Jun 16, 2025 15.78 15.99 15.07 15.33 15.33 -2.79% 155,379
Jun 13, 2025 15.99 16.19 15.76 15.77 15.77 -2.53% 173,163
Jun 12, 2025 16.69 17.18 16.11 16.18 16.18 -3.29% 299,185
Jun 11, 2025 17.55 17.81 16.35 16.73 16.73 -3.52% 176,712
Jun 10, 2025 17.43 17.53 16.64 17.34 17.34 0.29% 219,465
Jun 9, 2025 17.33 17.43 16.53 17.29 17.29 1.11% 139,714
Jun 6, 2025 16.50 17.29 16.22 17.10 17.10 4.78% 158,354
Jun 5, 2025 17.51 17.64 15.92 16.32 16.32 -7.04% 229,378
Jun 4, 2025 17.66 17.91 17.51 17.56 17.56 -0.43% 116,280
Jun 3, 2025 16.90 17.90 16.75 17.63 17.63 4.44% 145,111
Jun 2, 2025 17.27 17.50 16.76 16.88 16.88 -2.46% 115,392
May 30, 2025 17.82 18.19 17.13 17.31 17.31 -3.00% 154,798
May 29, 2025 17.98 18.26 17.63 17.84 17.84 -0.50% 146,381
May 28, 2025 16.95 18.18 16.75 17.93 17.93 5.91% 159,290
May 27, 2025 17.01 17.17 16.76 16.93 16.93 0.24% 123,355
May 23, 2025 16.56 17.16 16.56 16.89 16.89 0.18% 152,222
May 22, 2025 17.07 17.32 16.66 16.86 16.86 -2.54% 171,462
May 21, 2025 17.15 18.10 16.92 17.30 17.30 1.35% 204,807
May 20, 2025 16.98 17.34 16.59 17.07 17.07 -0.35% 122,452
May 19, 2025 16.88 17.37 16.45 17.13 17.13 -0.35% 129,247
May 16, 2025 16.49 17.72 16.35 17.19 17.19 4.24% 175,004
May 15, 2025 16.21 16.56 15.89 16.49 16.49 1.17% 115,148
May 14, 2025 16.77 16.90 15.72 16.30 16.30 -3.21% 226,811
May 13, 2025 16.75 17.03 16.32 16.84 16.84 0.30% 136,671
May 12, 2025 17.78 17.89 16.74 16.79 16.79 -1.64% 189,714
May 9, 2025 16.78 17.47 16.60 17.07 17.07 1.31% 160,321
May 8, 2025 16.89 17.54 16.79 16.85 16.85 0.96% 210,595
May 7, 2025 16.60 17.16 16.50 16.69 16.69 0.85% 101,191
May 6, 2025 16.50 16.61 15.92 16.55 16.55 -0.24% 210,223
May 5, 2025 17.00 17.32 16.46 16.59 16.59 -3.49% 155,535
May 2, 2025 17.38 18.06 17.13 17.19 17.19 0.12% 170,703
May 1, 2025 17.38 17.91 17.02 17.17 17.17 0.88% 218,123
Apr 30, 2025 17.36 17.65 17.00 17.02 17.02 -4.38% 100,534
Apr 29, 2025 17.78 18.37 17.56 17.80 17.80 -0.84% 111,201