Skip to main content
logo
Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
35.04
+0.79 (2.31%)
At close: Jul 30, 2026, 4:00 PM EDT
35.03
-0.01 (-0.03%)
After-hours: Jul 30, 2026, 7:43 PM EDT

Pulse Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202634.1036.0033.8735.0435.042.31%323,565
Jul 29, 202634.8836.7933.0334.2534.25-3.44%925,979
Jul 28, 202633.2736.2932.8635.4735.478.17%684,997
Jul 27, 202630.2933.4930.0932.7932.798.47%432,453
Jul 24, 202631.0431.3929.5130.2330.23-2.48%367,484
Jul 23, 202632.1332.7530.5031.0031.00-5.37%493,039
Jul 22, 202630.4333.8729.7132.7632.768.26%592,550
Jul 21, 202628.9330.9428.2130.2630.264.49%283,813
Jul 20, 202628.6629.4827.4428.9628.960.98%267,392
Jul 17, 202626.7028.8526.4528.6828.684.75%328,280
Jul 16, 202626.4427.4325.3627.3827.384.03%184,105
Jul 15, 202625.4426.5524.9426.3226.323.38%183,801
Jul 14, 202625.8925.9025.0025.4625.46-1.66%219,459
Jul 13, 202625.9026.7025.4225.8925.89-1.52%209,942
Jul 10, 202627.0627.2025.8726.2926.29-3.49%257,621
Jul 9, 202628.1128.8027.1527.2427.24-3.09%551,896
Jul 8, 202627.7528.3027.1528.1128.110.29%221,685
Jul 7, 202629.0229.2527.6028.0328.03-3.71%258,563
Jul 6, 202629.3429.9328.8729.1129.11-0.33%199,558
Jul 2, 202628.8329.6627.7929.2129.213.09%182,758
Jul 1, 202627.7729.2027.4528.3328.332.16%228,940
Jun 30, 202629.0329.0327.6327.7327.73-5.16%291,445
Jun 29, 202628.1330.4027.3529.2429.242.78%466,633
Jun 26, 202626.9231.0026.8528.4528.453.44%1,813,742
Jun 25, 202625.6427.5725.5927.5127.517.44%273,965
Jun 24, 202626.2627.0725.3125.6025.60-1.35%294,579
Jun 23, 202625.2826.5825.2125.9525.950.93%180,051
Jun 22, 202625.4226.2325.2025.7125.710.43%210,629
Jun 18, 202626.1926.4325.3825.6025.600.59%364,270
Jun 17, 202624.9125.9424.7625.4525.451.35%196,688
Jun 16, 202626.1626.1624.7725.1125.11-3.14%271,912
Jun 15, 202625.0026.4124.3625.9325.936.38%362,958
Jun 12, 202627.1028.4824.2724.3724.37-9.37%403,343
Jun 11, 202625.1827.6024.8126.8926.897.60%450,963
Jun 10, 202624.5125.4824.5024.9924.99-3.03%299,769
Jun 9, 202624.8626.2324.8225.7725.773.74%218,633
Jun 8, 202625.5926.3024.7724.8424.84-1.93%242,392
Jun 5, 202626.1326.6424.8525.3325.33-5.98%315,333
Jun 4, 202625.5428.5325.0226.9426.947.80%640,655
Jun 3, 202624.2725.2423.6724.9924.992.92%261,523
Jun 2, 202624.4524.7523.6024.2824.28-1.58%230,292
Jun 1, 202624.7725.1323.7924.6724.67-1.32%202,793
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