Skip to main content
Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
13.27
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
13.31
+0.04 (0.30%)
After-hours: Dec 5, 2025, 5:27 PM EST

Pulse Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.2513.9713.1213.2713.27-84,272
Dec 4, 202513.4713.5413.1613.2713.27-1.63%178,210
Dec 3, 202513.1513.5313.0913.4913.493.85%177,031
Dec 2, 202513.2713.5312.9512.9912.99-1.96%125,341
Dec 1, 202513.5013.7713.1413.2513.25-3.21%144,020
Nov 28, 202513.8114.1813.6113.6913.69-0.73%88,305
Nov 26, 202513.3413.8813.0713.7913.793.45%160,692
Nov 25, 202513.0613.4513.0113.3313.331.83%116,703
Nov 24, 202513.0513.4612.9513.0913.090.61%220,042
Nov 21, 202512.7013.4412.7013.0113.012.76%304,361
Nov 20, 202513.2614.0012.5612.6612.66-2.69%229,696
Nov 19, 202513.5413.9212.9913.0113.01-4.20%150,680
Nov 18, 202513.7513.7512.9113.5813.58-1.24%321,287
Nov 17, 202514.2414.4213.6313.7513.75-4.51%218,475
Nov 14, 202514.0014.7613.9014.4014.401.84%214,315
Nov 13, 202514.8715.4714.0014.1414.14-5.73%355,090
Nov 12, 202515.2515.4614.8515.0015.00-2.09%109,508
Nov 11, 202515.4315.9315.1715.3215.32-0.23%139,401
Nov 10, 202515.6016.1315.2315.3615.36-0.68%126,042
Nov 7, 202515.4015.8615.2415.4615.46-1.72%110,509
Nov 6, 202514.9516.7714.9515.7315.73-3.32%117,916
Nov 5, 202516.1416.4716.0116.2716.271.31%145,528
Nov 4, 202516.5016.7715.8016.0616.06-4.35%127,552
Nov 3, 202516.8016.9516.2816.7916.79-0.83%114,711
Oct 31, 202516.9016.9916.6416.9316.930.21%111,789
Oct 30, 202516.9817.3416.8416.9016.90-1.26%95,812
Oct 29, 202517.2717.5416.8617.1117.11-1.38%106,358
Oct 28, 202517.4017.6816.9617.3517.35-0.86%106,062
Oct 27, 202518.1518.3317.4717.5017.50-3.18%223,823
Oct 24, 202517.7418.3517.4618.0818.083.91%171,194
Oct 23, 202517.3017.5717.2517.4017.400.84%60,159
Oct 22, 202518.1018.1217.0917.2517.25-4.59%113,927
Oct 21, 202518.0418.4417.9518.0818.08-0.71%70,632
Oct 20, 202517.6718.2417.5418.2118.213.70%148,078
Oct 17, 202517.4317.8717.2417.5617.56-0.06%122,755
Oct 16, 202517.3818.1017.3317.5717.571.62%116,396
Oct 15, 202517.4517.8617.1617.2917.290.17%134,791
Oct 14, 202517.0817.4716.7617.2617.26-0.40%156,771
Oct 13, 202517.9218.0916.8317.3317.33-1.53%170,872
Oct 10, 202519.2819.3517.4517.6017.60-8.57%236,312
Oct 9, 202520.0020.0119.1919.2519.25-3.46%79,171
Oct 8, 202519.9320.2019.5719.9419.940.35%243,447
Oct 7, 202519.4319.9419.2319.8719.872.16%148,951
Oct 6, 202519.2519.9419.0819.4519.450.83%159,674
Oct 3, 202519.1820.4019.1119.2919.291.58%505,164
Oct 2, 202518.2419.0317.5318.9918.994.80%223,669
Oct 1, 202517.6518.3817.1018.1218.122.37%193,466
Sep 30, 202517.7018.1717.4717.7017.70-0.56%108,258
Sep 29, 202517.8018.0017.6017.8017.800.17%109,839
Sep 26, 202517.1018.1117.1017.7717.773.98%116,425
Sep 25, 202517.3417.4016.9317.0917.09-3.28%106,626
Sep 24, 202517.7518.1117.4517.6717.67-0.17%128,039
Sep 23, 202517.5218.0617.2417.7017.700.80%171,551
Sep 22, 202517.3917.8917.0517.5617.56-0.28%264,478
Sep 19, 202518.5218.5217.5117.6117.61-4.91%523,812
Sep 18, 202516.2718.6616.2718.5218.5213.83%547,118
Sep 17, 202516.6616.7516.0016.2716.27-2.22%226,554
Sep 16, 202515.5616.8015.4716.6416.645.72%299,354
Sep 15, 202515.2316.5115.1615.7415.748.40%396,914
Sep 12, 202515.0115.0413.8314.5214.52-3.84%438,312
Sep 11, 202514.6915.2114.4615.1015.102.23%288,760
Sep 10, 202514.8615.1414.4014.7714.77-1.14%341,300
Sep 9, 202515.0315.2814.8914.9414.94-0.66%111,730
Sep 8, 202515.2015.5314.9015.0415.04-0.46%127,643
Sep 5, 202515.1715.4214.9415.1115.11-0.40%71,669
Sep 4, 202515.0515.3214.8515.1715.171.20%95,479
Sep 3, 202515.0915.2714.8714.9914.99-0.79%119,198
Sep 2, 202515.3515.7815.0715.1115.11-2.77%154,454
Aug 29, 202515.5615.7615.3115.5415.54-0.13%91,586
Aug 28, 202515.8516.0415.5015.5615.56-1.83%156,939
Aug 27, 202516.8116.9715.7515.8515.85-6.27%172,349
Aug 26, 202516.6617.0616.5316.9116.912.55%166,094
Aug 25, 202517.0617.3416.4816.4916.49-3.28%128,245
Aug 22, 202516.1917.2516.1317.0517.056.56%164,907
Aug 21, 202515.9916.2015.8116.0016.000.31%79,347
Aug 20, 202515.8216.0515.5315.9515.950.57%120,606
Aug 19, 202515.6315.9615.2215.8615.861.15%122,708
Aug 18, 202516.1516.2415.6415.6815.68-2.97%121,953
Aug 15, 202517.4317.6115.9716.1616.16-6.64%309,150
Aug 14, 202516.6517.8816.2217.3117.313.10%330,374
Aug 13, 202515.3017.0615.1916.7916.7911.19%362,408
Aug 12, 202514.9015.2414.7615.1015.101.48%180,821
Aug 11, 202514.5514.9814.4914.8814.881.16%126,649
Aug 8, 202514.8314.9014.4614.7114.71-0.07%101,101
Aug 7, 202515.3815.4214.4614.7214.72-4.04%169,924
Aug 6, 202515.2315.5215.0115.3415.340.59%159,828
Aug 5, 202515.0915.3914.7815.2515.251.19%108,650
Aug 4, 202514.7915.0714.5915.0715.072.17%131,345
Aug 1, 202514.7514.9214.1714.7514.75-1.80%159,409
Jul 31, 202514.6115.0914.4515.0215.021.97%217,196
Jul 30, 202514.8515.1214.5914.7314.730.14%115,938
Jul 29, 202515.3415.3414.6214.7114.71-3.29%134,447
Jul 28, 202514.9415.3014.6815.2115.211.88%171,157
Jul 25, 202514.9114.9614.5114.9314.930.40%103,500
Jul 24, 202515.0715.2814.7714.8714.87-1.98%95,488
Jul 23, 202515.3015.4914.9015.1715.170.07%104,393
Jul 22, 202514.9415.2814.9415.1615.161.27%110,755
Jul 21, 202515.1415.3814.8014.9714.97-0.86%110,327
Jul 18, 202515.8415.8415.0715.1015.10-3.51%210,216
Jul 17, 202515.5615.9415.4915.6515.65-0.45%159,416