Skip to main content
Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
18.43
+0.29 (1.60%)
Mar 9, 2026, 3:27 PM EDT - Market open

Pulse Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.1618.4317.8317.77--2.04%56,360
Mar 6, 202618.0018.4517.6918.1418.14-2.37%171,979
Mar 5, 202617.8619.0117.6218.5818.582.65%330,410
Mar 4, 202618.2318.9517.9518.1018.100.84%180,657
Mar 3, 202618.1418.6117.4617.9517.95-4.77%154,466
Mar 2, 202617.9818.9717.9418.8518.850.64%299,543
Feb 27, 202618.9419.5718.5418.7318.73-2.90%165,904
Feb 26, 202619.3119.6318.6119.2919.290.42%120,074
Feb 25, 202619.2419.5118.5119.2119.211.16%393,822
Feb 24, 202619.9420.2218.8618.9918.99-5.94%463,171
Feb 23, 202621.3821.5419.3220.1920.19-5.74%635,388
Feb 20, 202624.4424.4421.0921.4221.42-14.59%1,033,628
Feb 19, 202625.0125.6124.5625.0825.08-1.49%371,334
Feb 18, 202623.5525.8023.3325.4625.467.56%516,382
Feb 17, 202622.9824.2222.9323.6723.672.87%303,193
Feb 13, 202623.5524.8722.9823.0123.01-1.67%309,576
Feb 12, 202624.6625.1922.6723.4023.40-7.33%679,702
Feb 11, 202623.9026.3023.4225.2525.255.56%467,321
Feb 10, 202623.9925.4022.8623.9223.92-1.20%827,085
Feb 9, 202621.3324.3020.3324.2124.2116.67%1,241,178
Feb 6, 202614.9520.8014.6120.7520.7551.57%2,837,456
Feb 5, 202614.9115.0613.5913.6913.69-9.40%399,400
Feb 4, 202614.1215.2514.1015.1115.117.62%294,343
Feb 3, 202613.8414.4313.7314.0414.042.41%140,947
Feb 2, 202613.7914.2013.4413.7113.71-0.87%194,237
Jan 30, 202613.8314.5013.6113.8313.831.54%207,674
Jan 29, 202613.5513.8313.3013.6213.620.52%128,554
Jan 28, 202614.3114.5513.5513.5513.55-5.38%104,784
Jan 27, 202614.3814.8214.0214.3214.32-100,734
Jan 26, 202615.0215.0214.0814.3214.32-5.10%168,615
Jan 23, 202614.4915.3414.4915.0915.093.71%211,467
Jan 22, 202614.4714.9714.2714.5514.551.32%177,046
Jan 21, 202613.8714.4013.8614.3614.363.83%113,631
Jan 20, 202613.8714.1613.8213.8313.83-2.95%93,816
Jan 16, 202614.0714.5613.9414.2514.251.06%135,917
Jan 15, 202614.3014.7914.0214.1014.10-1.40%218,252
Jan 14, 202614.1314.3913.8614.3014.301.06%141,701
Jan 13, 202614.6314.6313.8114.1514.15-2.88%159,636
Jan 12, 202614.5414.7513.8514.5714.570.55%177,600
Jan 9, 202614.7015.2614.0214.4914.49-1.56%154,457
Jan 8, 202615.1015.6514.6014.7214.72-3.16%227,692
Jan 7, 202614.6715.4514.6515.2015.203.61%156,220
Jan 6, 202614.4715.0514.4514.6714.670.48%176,809
Jan 5, 202613.3914.9313.3914.6014.609.04%314,955
Jan 2, 202613.8313.9013.1713.3913.39-2.48%143,616
Dec 31, 202513.6713.8913.3813.7313.730.22%189,335
Dec 30, 202514.1314.9113.6913.7013.70-3.18%205,235
Dec 29, 202514.3414.7514.0314.1514.15-1.74%123,080
Dec 26, 202514.8014.8014.2814.4014.40-3.10%107,099
Dec 24, 202514.5715.0114.4114.8614.861.92%64,574
Dec 23, 202515.1115.1814.3314.5814.58-4.08%167,149
Dec 22, 202515.3515.9615.1715.2015.20-0.39%253,685
Dec 19, 202514.4015.3814.3315.2615.266.12%279,385
Dec 18, 202514.3414.6314.0314.3814.380.84%202,883
Dec 17, 202514.2414.7013.9414.2614.260.21%265,694
Dec 16, 202514.0014.3913.9714.2314.230.71%309,628
Dec 15, 202514.2614.5013.9614.1314.13-0.77%194,692
Dec 12, 202513.7614.7513.7614.2414.243.56%270,699
Dec 11, 202514.2314.5013.6913.7513.75-3.17%221,396
Dec 10, 202513.7014.2513.5614.2014.203.73%190,139
Dec 9, 202513.5614.0013.4113.6913.691.48%143,838
Dec 8, 202513.3213.8813.2013.4913.491.66%146,845
Dec 5, 202513.2513.9713.1213.2713.27-84,285
Dec 4, 202513.4713.5413.1613.2713.27-1.63%178,212
Dec 3, 202513.1513.5313.0913.4913.493.85%177,131
Dec 2, 202513.2713.5312.9512.9912.99-1.96%125,341
Dec 1, 202513.5013.7713.1413.2513.25-3.21%144,024
Nov 28, 202513.8114.1813.6113.6913.69-0.73%88,305
Nov 26, 202513.3413.8813.0713.7913.793.45%160,696
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%229,703
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