Pulse Biosciences Inc. (PLSE)
NASDAQ: PLSE
· Real-Time Price · USD
19.29
0.30 (1.58%)
At close: Oct 03, 2025, 3:59 PM
20.26
5.03%
Pre-market: Oct 06, 2025, 06:36 AM EDT
PLSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.18 | 20.40 | 19.11 | 19.29 | 19.29 | 1.58% | 505,164 |
| Oct 2, 2025 | 18.24 | 19.03 | 17.52 | 18.99 | 18.99 | 4.80% | 223,700 |
| Oct 1, 2025 | 17.65 | 18.38 | 17.10 | 18.12 | 18.12 | 2.37% | 193,500 |
| Sep 30, 2025 | 17.70 | 18.17 | 17.47 | 17.70 | 17.70 | -0.56% | 108,300 |
| Sep 29, 2025 | 17.80 | 18.00 | 17.60 | 17.80 | 17.80 | 0.17% | 109,839 |
| Sep 26, 2025 | 17.10 | 18.11 | 17.10 | 17.77 | 17.77 | 3.98% | 116,425 |
| Sep 25, 2025 | 17.34 | 17.40 | 16.93 | 17.09 | 17.09 | -3.28% | 106,626 |
| Sep 24, 2025 | 17.75 | 18.11 | 17.45 | 17.67 | 17.67 | -0.17% | 128,039 |
| Sep 23, 2025 | 17.52 | 18.06 | 17.24 | 17.70 | 17.70 | 0.80% | 171,600 |
| Sep 22, 2025 | 17.39 | 17.89 | 17.05 | 17.56 | 17.56 | -0.28% | 264,500 |
| Sep 19, 2025 | 18.52 | 18.52 | 17.51 | 17.61 | 17.61 | -4.91% | 523,812 |
| Sep 18, 2025 | 16.27 | 18.66 | 16.27 | 18.52 | 18.52 | 13.83% | 547,118 |
| Sep 17, 2025 | 16.66 | 16.75 | 16.00 | 16.27 | 16.27 | -2.22% | 226,600 |
| Sep 16, 2025 | 15.56 | 16.80 | 15.47 | 16.64 | 16.64 | 5.72% | 299,354 |
| Sep 15, 2025 | 15.23 | 16.51 | 15.16 | 15.74 | 15.74 | 8.40% | 396,914 |
| Sep 12, 2025 | 15.01 | 15.04 | 13.83 | 14.52 | 14.52 | -3.84% | 438,312 |
| Sep 11, 2025 | 14.69 | 15.21 | 14.46 | 15.10 | 15.10 | 2.23% | 288,800 |
| Sep 10, 2025 | 14.86 | 15.14 | 14.40 | 14.77 | 14.77 | -1.14% | 341,300 |
| Sep 9, 2025 | 15.03 | 15.28 | 14.89 | 14.94 | 14.94 | -0.66% | 111,730 |
| Sep 8, 2025 | 15.20 | 15.53 | 14.90 | 15.04 | 15.04 | -0.46% | 127,643 |
Page 1 of 118