Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
48.79
-4.45 (-8.36%)
At close: Sep 8, 2026, 4:00 PM EDT
53.19
-0.05 (-0.09%)
After-hours: Sep 8, 2026, 7:30 PM EDT
Pulse Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 52.93 | 53.11 | 47.70 | 48.79 | 48.79 | -8.36% | 768,840 |
| Sep 4, 2026 | 53.68 | 54.75 | 52.75 | 53.24 | 53.24 | -2.69% | 514,674 |
| Sep 3, 2026 | 53.79 | 55.37 | 53.11 | 54.71 | 54.71 | 3.85% | 701,669 |
| Sep 2, 2026 | 52.14 | 53.57 | 51.45 | 52.68 | 52.68 | 1.13% | 977,698 |
| Sep 1, 2026 | 49.93 | 54.39 | 49.16 | 52.09 | 52.09 | 3.50% | 1,132,065 |
| Aug 31, 2026 | 48.02 | 50.61 | 47.57 | 50.33 | 50.33 | 5.80% | 656,757 |
| Aug 28, 2026 | 48.06 | 49.00 | 47.01 | 47.57 | 47.57 | -2.04% | 262,547 |
| Aug 27, 2026 | 47.73 | 49.95 | 47.55 | 48.56 | 48.56 | 0.96% | 260,122 |
| Aug 26, 2026 | 49.00 | 49.74 | 47.93 | 48.10 | 48.10 | -1.84% | 269,016 |
| Aug 25, 2026 | 49.73 | 50.90 | 47.65 | 49.00 | 49.00 | -0.26% | 365,683 |
| Aug 24, 2026 | 50.34 | 50.34 | 46.34 | 49.13 | 49.13 | -2.56% | 345,801 |
| Aug 21, 2026 | 47.47 | 50.71 | 47.47 | 50.42 | 50.42 | 5.37% | 452,765 |
| Aug 20, 2026 | 46.76 | 48.58 | 46.64 | 47.85 | 47.85 | 1.77% | 238,529 |
| Aug 19, 2026 | 46.07 | 48.84 | 46.07 | 47.02 | 47.02 | 2.22% | 420,345 |
| Aug 18, 2026 | 46.80 | 48.10 | 45.88 | 46.00 | 46.00 | -1.69% | 525,702 |
| Aug 17, 2026 | 44.50 | 46.99 | 42.70 | 46.79 | 46.79 | 5.05% | 576,266 |
| Aug 14, 2026 | 44.50 | 45.50 | 43.75 | 44.54 | 44.54 | -0.85% | 401,103 |
| Aug 13, 2026 | 43.43 | 46.97 | 43.38 | 44.92 | 44.92 | 3.69% | 493,628 |
| Aug 12, 2026 | 44.40 | 45.00 | 42.32 | 43.32 | 43.32 | -2.43% | 334,785 |
| Aug 11, 2026 | 41.69 | 45.25 | 41.00 | 44.40 | 44.40 | 6.96% | 759,446 |
| Aug 10, 2026 | 42.77 | 44.00 | 40.68 | 41.51 | 41.51 | -2.12% | 486,671 |
| Aug 7, 2026 | 37.84 | 45.90 | 37.40 | 42.41 | 42.41 | 10.90% | 734,619 |
| Aug 6, 2026 | 37.91 | 39.12 | 37.65 | 38.24 | 38.24 | 0.90% | 267,639 |
| Aug 5, 2026 | 38.33 | 38.33 | 36.58 | 37.90 | 37.90 | -0.71% | 225,402 |
| Aug 4, 2026 | 38.04 | 38.90 | 37.65 | 38.17 | 38.17 | 1.17% | 342,593 |
| Aug 3, 2026 | 36.00 | 38.29 | 35.13 | 37.73 | 37.73 | 7.40% | 352,341 |
| Jul 31, 2026 | 35.42 | 35.72 | 33.52 | 35.13 | 35.13 | 0.26% | 277,943 |
| Jul 30, 2026 | 34.10 | 36.00 | 33.87 | 35.04 | 35.04 | 2.31% | 323,601 |
| Jul 29, 2026 | 34.88 | 36.79 | 33.03 | 34.25 | 34.25 | -3.44% | 926,034 |
| Jul 28, 2026 | 33.27 | 36.29 | 32.86 | 35.47 | 35.47 | 8.17% | 684,997 |
| Jul 27, 2026 | 30.29 | 33.49 | 30.09 | 32.79 | 32.79 | 8.47% | 432,453 |
| Jul 24, 2026 | 31.04 | 31.39 | 29.51 | 30.23 | 30.23 | -2.48% | 367,484 |
| Jul 23, 2026 | 32.13 | 32.75 | 30.50 | 31.00 | 31.00 | -5.37% | 493,039 |
| Jul 22, 2026 | 30.43 | 33.87 | 29.71 | 32.76 | 32.76 | 8.26% | 592,550 |
| Jul 21, 2026 | 28.93 | 30.94 | 28.21 | 30.26 | 30.26 | 4.49% | 283,813 |
| Jul 20, 2026 | 28.66 | 29.48 | 27.44 | 28.96 | 28.96 | 0.98% | 267,392 |
| Jul 17, 2026 | 26.70 | 28.85 | 26.45 | 28.68 | 28.68 | 4.75% | 328,280 |
| Jul 16, 2026 | 26.44 | 27.43 | 25.36 | 27.38 | 27.38 | 4.03% | 184,105 |
| Jul 15, 2026 | 25.44 | 26.55 | 24.94 | 26.32 | 26.32 | 3.38% | 183,801 |
| Jul 14, 2026 | 25.89 | 25.90 | 25.00 | 25.46 | 25.46 | -1.66% | 219,459 |
| Jul 13, 2026 | 25.90 | 26.70 | 25.42 | 25.89 | 25.89 | -1.52% | 209,942 |
| Jul 10, 2026 | 27.06 | 27.20 | 25.87 | 26.29 | 26.29 | -3.49% | 257,621 |
| Jul 9, 2026 | 28.11 | 28.80 | 27.15 | 27.24 | 27.24 | -3.09% | 551,896 |
| Jul 8, 2026 | 27.75 | 28.30 | 27.15 | 28.11 | 28.11 | 0.29% | 221,685 |
| Jul 7, 2026 | 29.02 | 29.25 | 27.60 | 28.03 | 28.03 | -3.71% | 258,563 |
| Jul 6, 2026 | 29.34 | 29.93 | 28.87 | 29.11 | 29.11 | -0.33% | 199,558 |
| Jul 2, 2026 | 28.83 | 29.66 | 27.79 | 29.21 | 29.21 | 3.09% | 182,758 |
| Jul 1, 2026 | 27.77 | 29.20 | 27.45 | 28.33 | 28.33 | 2.16% | 228,940 |
| Jun 30, 2026 | 29.03 | 29.03 | 27.63 | 27.73 | 27.73 | -5.16% | 291,445 |
| Jun 29, 2026 | 28.13 | 30.40 | 27.35 | 29.24 | 29.24 | 2.78% | 466,633 |