Pulse Biosciences Inc. (PLSE)
17.66
0.46 (2.67%)
At close: Jan 15, 2025, 11:00 AM
PLSE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 18.10 | 18.28 | 17.19 | 17.20 | -0.82 | -4.55% | 278,411 |
| Jan 13, 2025 | 18.19 | 18.70 | 17.49 | 18.02 | -0.45 | -2.44% | 126,420 |
| Jan 10, 2025 | 18.43 | 18.72 | 17.73 | 18.47 | 0.04 | 0.22% | 164,200 |
| Jan 8, 2025 | 18.28 | 18.46 | 17.99 | 18.43 | -0.12 | -0.65% | 72,639 |
| Jan 7, 2025 | 19.14 | 19.27 | 18.30 | 18.55 | -0.60 | -3.13% | 87,817 |
| Jan 6, 2025 | 20.00 | 20.24 | 19.00 | 19.15 | -0.48 | -2.45% | 143,710 |
| Jan 3, 2025 | 18.07 | 19.78 | 18.07 | 19.63 | 1.84 | 10.34% | 136,204 |
| Jan 2, 2025 | 17.41 | 18.16 | 17.12 | 17.79 | 0.38 | 2.18% | 128,400 |
| Dec 31, 2024 | 17.88 | 18.48 | 17.25 | 17.41 | -0.25 | -1.42% | 357,100 |
| Dec 30, 2024 | 17.61 | 18.24 | 16.97 | 17.66 | -0.36 | -2.00% | 110,923 |
| Dec 27, 2024 | 18.55 | 19.02 | 17.99 | 18.02 | -0.71 | -3.79% | 102,320 |
| Dec 26, 2024 | 18.18 | 18.87 | 17.75 | 18.73 | 0.40 | 2.18% | 127,200 |
| Dec 24, 2024 | 17.87 | 18.63 | 17.48 | 18.33 | 0.93 | 5.34% | 118,108 |
| Dec 23, 2024 | 17.86 | 17.95 | 17.15 | 17.40 | -0.58 | -3.23% | 102,800 |
| Dec 20, 2024 | 17.50 | 18.53 | 17.50 | 17.98 | 0.19 | 1.07% | 166,800 |
| Dec 19, 2024 | 18.03 | 18.36 | 17.27 | 17.79 | -0.04 | -0.22% | 140,200 |
| Dec 18, 2024 | 19.94 | 19.94 | 17.48 | 17.83 | -1.41 | -7.33% | 180,050 |
| Dec 17, 2024 | 19.51 | 20.69 | 19.02 | 19.24 | 0.07 | 0.37% | 157,823 |
| Dec 16, 2024 | 18.51 | 20.57 | 18.37 | 19.17 | 1.52 | 8.61% | 318,505 |
| Dec 13, 2024 | 17.29 | 17.72 | 16.79 | 17.65 | 0.51 | 2.98% | 314,745 |
| Dec 12, 2024 | 17.11 | 17.94 | 16.68 | 17.14 | -0.13 | -0.75% | 186,123 |
| Dec 11, 2024 | 16.96 | 17.82 | 16.55 | 17.27 | 0.60 | 3.60% | 105,315 |
| Dec 10, 2024 | 17.94 | 18.20 | 16.35 | 16.67 | -2.06 | -11.00% | 290,800 |
| Dec 9, 2024 | 19.08 | 19.51 | 17.69 | 18.73 | -1.02 | -5.16% | 171,000 |
| Dec 6, 2024 | 18.94 | 20.17 | 18.77 | 19.75 | 0.99 | 5.28% | 95,716 |
| Dec 5, 2024 | 19.70 | 19.90 | 18.60 | 18.76 | -1.02 | -5.16% | 116,165 |
| Dec 4, 2024 | 20.15 | 20.41 | 19.15 | 19.78 | -0.50 | -2.47% | 172,314 |
| Dec 3, 2024 | 20.88 | 21.22 | 20.06 | 20.28 | -0.60 | -2.87% | 65,577 |
| Dec 2, 2024 | 21.38 | 21.47 | 20.36 | 20.88 | -0.52 | -2.43% | 207,444 |
| Nov 29, 2024 | 20.64 | 21.80 | 20.55 | 21.40 | 1.03 | 5.06% | 123,100 |
| Nov 27, 2024 | 20.38 | 21.47 | 19.84 | 20.37 | 0.07 | 0.34% | 179,200 |
| Nov 26, 2024 | 17.90 | 20.94 | 17.90 | 20.30 | 2.31 | 12.84% | 335,264 |
| Nov 25, 2024 | 18.02 | 19.23 | 17.50 | 17.99 | 0.31 | 1.75% | 251,535 |
| Nov 22, 2024 | 16.27 | 17.71 | 16.05 | 17.68 | 1.56 | 9.68% | 138,427 |
| Nov 21, 2024 | 16.04 | 16.53 | 15.62 | 16.12 | -0.02 | -0.12% | 80,583 |
| Nov 20, 2024 | 17.02 | 17.19 | 15.82 | 16.14 | -0.90 | -5.28% | 163,600 |
| Nov 19, 2024 | 16.37 | 17.20 | 16.29 | 17.04 | 0.56 | 3.40% | 90,329 |
| Nov 18, 2024 | 16.53 | 17.02 | 16.05 | 16.48 | -0.16 | -0.96% | 164,700 |
| Nov 15, 2024 | 17.21 | 17.32 | 16.58 | 16.64 | -0.47 | -2.75% | 91,508 |
| Nov 14, 2024 | 17.38 | 17.63 | 16.84 | 17.11 | -0.28 | -1.61% | 133,800 |
| Nov 13, 2024 | 17.94 | 18.40 | 17.25 | 17.39 | -0.35 | -1.97% | 837,511 |
| Nov 12, 2024 | 18.69 | 18.98 | 17.14 | 17.74 | -1.04 | -5.54% | 307,819 |
| Nov 11, 2024 | 19.87 | 20.13 | 18.66 | 18.78 | -1.09 | -5.49% | 169,331 |
| Nov 8, 2024 | 18.04 | 20.14 | 17.84 | 19.87 | 1.89 | 10.51% | 208,948 |
| Nov 7, 2024 | 18.11 | 18.42 | 17.60 | 17.98 | -0.07 | -0.39% | 143,508 |
| Nov 6, 2024 | 17.20 | 18.22 | 16.89 | 18.05 | 1.58 | 9.59% | 205,818 |
| Nov 5, 2024 | 15.23 | 16.60 | 15.13 | 16.47 | 1.28 | 8.43% | 120,400 |
| Nov 4, 2024 | 14.60 | 15.43 | 14.31 | 15.19 | 0.63 | 4.33% | 188,024 |
| Nov 1, 2024 | 17.33 | 17.49 | 14.06 | 14.56 | -2.87 | -16.47% | 402,500 |
| Oct 31, 2024 | 17.89 | 17.89 | 15.80 | 17.43 | -0.29 | -1.64% | 274,800 |