Pulse Biosciences Inc. (PLSE)
15.96
-0.13 (-0.81%)
At close: Apr 01, 2025, 3:59 PM
16.29
2.08%
After-hours: Apr 01, 2025, 07:56 PM EDT
Pulse Biosciences Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 16.22 | 16.72 | 15.53 | 16.09 | -0.51 | -3.07% | 459,816 |
| Mar 28, 2025 | 16.36 | 17.85 | 15.81 | 16.60 | 0.94 | 6.00% | 475,939 |
| Mar 27, 2025 | 15.80 | 15.93 | 15.44 | 15.66 | -0.14 | -0.89% | 282,109 |
| Mar 26, 2025 | 15.79 | 16.82 | 15.20 | 15.80 | -0.05 | -0.32% | 229,300 |
| Mar 25, 2025 | 15.92 | 16.43 | 15.55 | 15.85 | -0.22 | -1.37% | 245,113 |
| Mar 24, 2025 | 16.61 | 16.99 | 16.03 | 16.07 | 0.01 | 0.06% | 196,700 |
| Mar 21, 2025 | 15.92 | 16.53 | 15.57 | 16.06 | -0.15 | -0.93% | 222,228 |
| Mar 20, 2025 | 16.53 | 17.02 | 16.20 | 16.21 | -0.55 | -3.28% | 173,000 |
| Mar 19, 2025 | 16.04 | 16.87 | 15.99 | 16.76 | 0.77 | 4.82% | 211,720 |
| Mar 18, 2025 | 15.93 | 16.24 | 15.12 | 15.99 | -0.06 | -0.37% | 158,818 |
| Mar 17, 2025 | 16.86 | 17.13 | 15.98 | 16.05 | -0.86 | -5.09% | 264,800 |
| Mar 14, 2025 | 17.18 | 17.54 | 16.54 | 16.91 | -0.08 | -0.47% | 145,069 |
| Mar 13, 2025 | 17.27 | 17.89 | 16.87 | 16.99 | -0.14 | -0.82% | 90,400 |
| Mar 12, 2025 | 17.49 | 17.91 | 17.12 | 17.13 | -0.01 | -0.06% | 137,855 |
| Mar 11, 2025 | 17.28 | 17.66 | 16.73 | 17.14 | -0.11 | -0.64% | 160,427 |
| Mar 10, 2025 | 17.03 | 17.41 | 16.48 | 17.25 | -0.12 | -0.69% | 179,700 |
| Mar 7, 2025 | 16.86 | 17.77 | 16.60 | 17.37 | 0.45 | 2.66% | 119,127 |
| Mar 6, 2025 | 17.27 | 17.67 | 16.40 | 16.92 | -0.74 | -4.19% | 240,943 |
| Mar 5, 2025 | 17.78 | 18.57 | 17.45 | 17.66 | -0.11 | -0.62% | 184,744 |
| Mar 4, 2025 | 17.63 | 18.42 | 17.25 | 17.77 | -0.10 | -0.56% | 131,602 |
| Mar 3, 2025 | 18.42 | 18.50 | 17.66 | 17.87 | -0.44 | -2.40% | 196,200 |
| Feb 28, 2025 | 17.94 | 18.83 | 16.50 | 18.31 | -0.03 | -0.16% | 293,400 |
| Feb 27, 2025 | 19.39 | 20.20 | 18.29 | 18.34 | -1.00 | -5.17% | 100,258 |
| Feb 26, 2025 | 19.55 | 20.50 | 19.24 | 19.34 | 0.02 | 0.10% | 140,235 |
| Feb 25, 2025 | 18.53 | 19.45 | 18.12 | 19.32 | 0.56 | 2.99% | 148,015 |
| Feb 24, 2025 | 19.51 | 19.61 | 18.54 | 18.76 | -0.71 | -3.65% | 78,322 |
| Feb 21, 2025 | 20.07 | 20.10 | 19.15 | 19.47 | -0.53 | -2.65% | 147,763 |
| Feb 20, 2025 | 20.07 | 20.31 | 19.64 | 20.00 | -0.27 | -1.33% | 119,054 |
| Feb 19, 2025 | 22.15 | 22.23 | 19.88 | 20.27 | -1.62 | -7.40% | 186,119 |
| Feb 18, 2025 | 20.99 | 22.00 | 20.50 | 21.89 | 0.90 | 4.29% | 127,957 |
| Feb 14, 2025 | 21.49 | 21.95 | 20.92 | 20.99 | -0.42 | -1.96% | 135,721 |
| Feb 13, 2025 | 21.71 | 21.71 | 20.59 | 21.41 | -0.03 | -0.14% | 163,700 |
| Feb 12, 2025 | 21.21 | 22.33 | 20.93 | 21.44 | -0.20 | -0.92% | 100,200 |
| Feb 11, 2025 | 21.96 | 22.32 | 21.11 | 21.64 | -0.72 | -3.22% | 96,500 |
| Feb 10, 2025 | 21.99 | 22.75 | 21.16 | 22.36 | 0.58 | 2.66% | 164,300 |
| Feb 7, 2025 | 21.97 | 22.24 | 20.04 | 21.78 | -0.01 | -0.05% | 292,600 |
| Feb 6, 2025 | 24.70 | 24.70 | 21.55 | 21.79 | -2.77 | -11.28% | 258,699 |
| Feb 5, 2025 | 23.74 | 25.00 | 23.06 | 24.56 | 1.14 | 4.87% | 341,000 |
| Feb 4, 2025 | 20.58 | 23.74 | 20.58 | 23.42 | 3.03 | 14.86% | 206,000 |
| Feb 3, 2025 | 20.26 | 21.54 | 20.01 | 20.39 | -0.54 | -2.58% | 124,100 |
| Jan 31, 2025 | 19.60 | 22.05 | 19.60 | 20.93 | 1.27 | 6.46% | 288,812 |
| Jan 30, 2025 | 19.98 | 20.37 | 19.38 | 19.66 | -0.08 | -0.41% | 117,624 |
| Jan 29, 2025 | 19.37 | 20.36 | 19.31 | 19.74 | 0.41 | 2.12% | 136,251 |
| Jan 28, 2025 | 18.66 | 19.68 | 18.60 | 19.33 | 0.67 | 3.59% | 113,000 |
| Jan 27, 2025 | 17.81 | 18.87 | 17.81 | 18.66 | 0.54 | 2.98% | 124,308 |
| Jan 24, 2025 | 17.60 | 18.85 | 17.35 | 18.12 | 0.30 | 1.68% | 105,300 |
| Jan 23, 2025 | 18.51 | 18.62 | 17.75 | 17.82 | -0.90 | -4.81% | 107,703 |
| Jan 22, 2025 | 19.45 | 19.90 | 18.64 | 18.72 | -0.86 | -4.39% | 174,100 |
| Jan 21, 2025 | 17.82 | 19.82 | 17.82 | 19.58 | 1.97 | 11.19% | 127,400 |
| Jan 17, 2025 | 17.98 | 18.46 | 17.61 | 17.61 | -0.03 | -0.17% | 92,511 |