Pulse Biosciences Inc. (PLSE)
NASDAQ: PLSE
· Real-Time Price · USD
17.31
0.52 (3.10%)
At close: Aug 14, 2025, 3:59 PM
17.75
2.54%
After-hours: Aug 14, 2025, 07:04 PM EDT
PLSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.65 | 17.88 | 16.22 | 17.31 | 17.31 | 3.10% | 316,897 |
| Aug 13, 2025 | 15.30 | 17.06 | 15.19 | 16.79 | 16.79 | 11.19% | 362,408 |
| Aug 12, 2025 | 14.90 | 15.24 | 14.76 | 15.10 | 15.10 | 1.48% | 180,821 |
| Aug 11, 2025 | 14.55 | 14.98 | 14.49 | 14.88 | 14.88 | 1.16% | 126,649 |
| Aug 8, 2025 | 14.83 | 14.90 | 14.46 | 14.71 | 14.71 | -0.07% | 101,101 |
| Aug 7, 2025 | 15.38 | 15.42 | 14.46 | 14.72 | 14.72 | -4.04% | 169,924 |
| Aug 6, 2025 | 15.23 | 15.52 | 15.01 | 15.34 | 15.34 | 0.59% | 159,828 |
| Aug 5, 2025 | 15.09 | 15.39 | 14.78 | 15.25 | 15.25 | 1.19% | 108,700 |
| Aug 4, 2025 | 14.79 | 15.07 | 14.59 | 15.07 | 15.07 | 2.17% | 131,345 |
| Aug 1, 2025 | 14.75 | 14.92 | 14.17 | 14.75 | 14.75 | -1.80% | 159,409 |
| Jul 31, 2025 | 14.61 | 15.09 | 14.45 | 15.02 | 15.02 | 1.97% | 217,200 |
| Jul 30, 2025 | 14.85 | 15.12 | 14.59 | 14.73 | 14.73 | 0.14% | 115,938 |
| Jul 29, 2025 | 15.34 | 15.34 | 14.62 | 14.71 | 14.71 | -3.29% | 134,447 |
| Jul 28, 2025 | 14.94 | 15.30 | 14.68 | 15.21 | 15.21 | 1.88% | 171,200 |
| Jul 25, 2025 | 14.91 | 14.96 | 14.51 | 14.93 | 14.93 | 0.40% | 103,500 |
| Jul 24, 2025 | 15.07 | 15.28 | 14.77 | 14.87 | 14.87 | -1.98% | 95,500 |
| Jul 23, 2025 | 15.30 | 15.49 | 14.90 | 15.17 | 15.17 | 0.07% | 104,400 |
| Jul 22, 2025 | 14.94 | 15.27 | 14.94 | 15.16 | 15.16 | 1.27% | 110,755 |
| Jul 21, 2025 | 15.14 | 15.38 | 14.80 | 14.97 | 14.97 | -0.86% | 110,327 |
| Jul 18, 2025 | 15.84 | 15.84 | 15.07 | 15.10 | 15.10 | -3.51% | 210,216 |