Skip to main content
IC
Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
16.79
-0.28 (-1.64%)
At close: May 12, 2025, 4:00 PM
16.85
+0.06 (0.36%)
After-hours: May 12, 2025, 5:24 PM EDT

Pulse Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202517.7817.8916.7416.7916.79-1.64%189,713
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
Apr 28, 202517.9518.3217.4817.9517.950.22%229,469
Apr 25, 202519.3219.4517.5517.9117.91-7.06%189,695
Apr 24, 202518.4319.3018.2919.2719.276.00%155,152
Apr 23, 202518.6419.1818.0218.1818.18-0.49%236,347
Apr 22, 202517.4018.4017.4018.2718.275.67%161,585
Apr 21, 202517.5217.7316.6417.2917.29-2.54%127,230
Apr 17, 202516.9018.1716.7117.7417.745.03%132,214
Apr 16, 202516.9317.2516.4016.8916.89-0.82%110,283
Apr 15, 202516.5617.0916.5317.0317.032.96%115,371
Apr 14, 202516.3816.6915.9016.5416.543.12%234,405
Apr 11, 202515.5516.2315.5016.0416.043.08%126,748
Apr 10, 202515.0115.8714.5815.5615.56-0.06%166,309
Apr 9, 202514.2815.7914.0315.5715.577.53%196,603
Apr 8, 202515.7715.7714.1914.4814.48-4.49%182,686
Apr 7, 202514.3916.1213.8015.1615.160.53%164,753
Apr 4, 202514.0515.1713.7715.0815.083.79%250,197
Apr 3, 202515.9416.1414.5214.5314.53-13.15%267,951
Apr 2, 202515.7716.8015.7716.7316.734.96%265,681
Apr 1, 202515.9816.2715.2915.9415.94-0.93%289,457
Mar 31, 202516.2216.7215.5316.0916.09-3.07%460,092
Mar 28, 202516.3617.8515.8116.6016.606.00%475,939
Mar 27, 202515.8015.9315.4415.6615.66-0.89%282,109
Mar 26, 202515.7916.8215.2015.8015.80-0.32%229,273
Mar 25, 202515.9216.4415.5515.8515.85-1.37%245,113
Mar 24, 202516.6116.9916.0316.0716.070.06%196,658
Mar 21, 202515.9216.5315.5716.0616.06-0.93%222,228
Mar 20, 202516.5317.0216.2016.2116.21-3.28%172,968
Mar 19, 202516.0416.8715.9916.7616.764.82%211,720
Mar 18, 202515.9316.2415.1215.9915.99-0.37%158,818
Mar 17, 202516.8617.1315.9816.0516.05-5.09%264,760
Mar 14, 202517.1817.5416.5416.9116.91-0.47%145,069
Mar 13, 202517.2717.8916.8716.9916.99-0.82%90,364
Mar 12, 202517.4917.9117.1217.1317.13-0.06%137,855
Mar 11, 202517.2817.6616.7317.1417.14-0.61%160,427
Mar 10, 202517.0317.4116.4817.2517.25-0.72%179,593
Mar 7, 202516.8617.7816.6017.3717.372.66%119,127
Mar 6, 202517.2717.6716.4016.9216.92-4.19%240,943
Mar 5, 202517.7818.5717.4517.6617.66-0.62%184,744
Mar 4, 202517.6318.4217.2517.7717.77-0.56%131,602
Mar 3, 202518.4218.5017.6617.8717.87-2.40%196,194