Skip to main content
Pulse Biosciences, Inc. (PLSE)
NASDAQ: PLSE · Real-Time Price · USD
21.83
-0.82 (-3.62%)
At close: Apr 28, 2026, 4:00 PM EDT
21.98
+0.15 (0.69%)
After-hours: Apr 28, 2026, 4:29 PM EDT

Pulse Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.7023.0221.3121.8321.83-3.62%270,819
Apr 27, 202623.0324.0022.2222.6522.65-1.61%241,926
Apr 24, 202624.1524.1722.7723.0223.02-5.07%225,265
Apr 23, 202624.6024.7323.8024.2524.25-0.74%241,972
Apr 22, 202624.3224.8422.2924.4324.431.88%188,674
Apr 21, 202623.9924.2023.5323.9823.981.05%200,391
Apr 20, 202623.3723.9623.0923.7323.731.41%270,092
Apr 17, 202621.3023.4021.3023.4023.4014.09%249,839
Apr 16, 202619.9120.6919.7520.5120.514.40%293,169
Apr 15, 202620.3120.5019.3019.6519.65-2.36%181,992
Apr 14, 202619.0720.1618.9320.1220.126.34%270,352
Apr 13, 202618.7019.1918.2218.9218.921.34%194,089
Apr 10, 202619.4019.4017.7518.6718.67-3.01%259,501
Apr 9, 202618.7219.2718.3019.2519.251.00%168,662
Apr 8, 202620.7920.8218.8719.0619.06-4.51%323,407
Apr 7, 202622.5022.5518.5419.9619.96-12.99%506,929
Apr 6, 202623.0223.4822.6422.9422.94-0.26%309,318
Apr 2, 202622.2923.6622.1623.0023.00-0.13%143,512
Apr 1, 202621.9623.2321.8823.0323.036.67%267,325
Mar 31, 202619.9822.0719.9821.5921.599.98%304,774
Mar 30, 202620.6020.6019.5219.6319.63-4.57%209,576
Mar 27, 202621.6021.6220.2320.5720.57-4.33%154,082
Mar 26, 202621.9922.4421.3921.5021.50-2.36%105,707
Mar 25, 202621.3622.2921.3622.0222.023.43%206,915
Mar 24, 202620.7621.7520.5521.2921.291.72%173,346
Mar 23, 202622.2022.8520.8320.9320.93-5.29%342,259
Mar 20, 202622.4522.9921.7722.1022.10-1.34%335,742
Mar 19, 202622.1823.1821.8922.4022.40-0.49%288,769
Mar 18, 202622.1323.0021.2922.5122.510.85%362,846
Mar 17, 202622.1422.8721.8522.3222.322.24%262,919
Mar 16, 202621.5822.7421.2421.8321.831.21%254,226
Mar 13, 202621.6222.8220.9121.5721.571.27%425,428
Mar 12, 202619.6521.5619.3121.3021.306.45%345,232
Mar 11, 202619.1720.2218.6820.0120.012.88%237,549
Mar 10, 202618.0020.0118.0019.4519.456.55%435,030
Mar 9, 202618.1618.5317.7018.2618.260.63%144,977
Mar 6, 202618.0018.4517.6918.1418.14-2.37%172,002
Mar 5, 202617.8619.0117.6218.5818.582.65%330,461
Mar 4, 202618.2318.9517.9518.1018.100.84%211,884
Mar 3, 202618.1418.6117.4617.9517.95-4.77%155,500
Mar 2, 202617.9818.9717.9418.8518.850.64%299,543
Feb 27, 202618.9419.5718.5418.7318.73-2.90%166,274
Feb 26, 202619.3119.6318.6119.2919.290.42%120,197
Feb 25, 202619.2419.5118.5119.2119.211.16%415,635
Feb 24, 202619.9420.2218.8618.9918.99-5.94%463,190
Feb 23, 202621.3821.5419.3220.1920.19-5.74%635,852
Feb 20, 202624.4424.4421.0921.4221.42-14.59%1,034,066
Feb 19, 202625.0125.6124.5625.0825.08-1.49%395,118
Feb 18, 202623.5525.8023.3325.4625.467.56%516,963
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