Pulse Biosciences, Inc. PLSE
NASDAQ · United States · Health Technology
$49.90-0.02 (-0.03%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $50.37 | +0.90% | $49.49 | $51.56 | $49.35 | 135.06K |
| 2026-09-30 | $49.92 | -1.91% | $51.18 | $51.27 | $49.17 | 604.60K |
| 2026-09-29 | $50.89 | -2.73% | $52.24 | $52.74 | $48.92 | 516.90K |
| 2026-09-28 | $52.32 | +1.34% | $51.63 | $53.60 | $51.14 | 374.40K |
| 2026-09-25 | $51.63 | -0.39% | $52.17 | $54.05 | $50.80 | 664.00K |
| 2026-09-24 | $51.83 | -0.29% | $52.18 | $53.60 | $51.62 | 666.90K |
| 2026-09-23 | $51.98 | -1.35% | $53.75 | $56.74 | $51.87 | 550.60K |
| 2026-09-22 | $52.69 | -1.16% | $53.23 | $53.79 | $52.49 | 372.20K |
| 2026-09-21 | $53.31 | -1.04% | $53.97 | $54.81 | $51.74 | 382.20K |
| 2026-09-18 | $53.87 | +6.44% | $50.61 | $54.29 | $50.24 | 867.50K |
| 2026-09-17 | $50.61 | +2.02% | $49.46 | $53.55 | $49.01 | 571.90K |
| 2026-09-16 | $49.61 | -10.13% | $52.55 | $54.24 | $48.61 | 1.04M |
| 2026-09-15 | $55.20 | +1.83% | $54.42 | $56.61 | $53.51 | 472.20K |
| 2026-09-14 | $54.21 | +2.07% | $52.30 | $55.78 | $51.60 | 505.80K |
| 2026-09-11 | $53.11 | -2.43% | $54.50 | $56.61 | $50.31 | 664.30K |
| 2026-09-10 | $54.43 | +2.76% | $52.18 | $57.94 | $51.30 | 915.50K |
| 2026-09-09 | $52.97 | +8.57% | $49.76 | $58.90 | $48.43 | 1.56M |
| 2026-09-08 | $48.79 | -8.36% | $52.93 | $53.10 | $47.70 | 769.30K |
| 2026-09-04 | $53.24 | -2.69% | $53.68 | $54.75 | $52.75 | 515.20K |
| 2026-09-03 | $54.71 | +3.85% | $53.79 | $55.37 | $53.11 | 702.80K |
| 2026-09-02 | $52.68 | +1.13% | $52.14 | $53.57 | $51.45 | 977.80K |
| 2026-09-01 | $52.09 | +3.50% | $49.93 | $54.39 | $49.16 | 1.13M |
| 2026-08-31 | $50.33 | +5.80% | $48.02 | $50.61 | $47.57 | 657.30K |
| 2026-08-28 | $47.57 | -2.04% | $48.06 | $49.00 | $47.01 | 262.70K |
| 2026-08-27 | $48.56 | +0.96% | $47.73 | $49.95 | $47.55 | 260.10K |
| 2026-08-26 | $48.10 | -1.84% | $49.00 | $49.74 | $47.92 | 270.10K |
| 2026-08-25 | $49.00 | -0.26% | $49.73 | $50.90 | $47.65 | 366.70K |
| 2026-08-24 | $49.13 | -2.56% | $50.34 | $50.34 | $46.34 | 345.90K |
| 2026-08-21 | $50.42 | +5.37% | $47.47 | $50.71 | $47.47 | 452.80K |
| 2026-08-20 | $47.85 | +1.77% | $46.76 | $48.58 | $46.64 | 238.60K |
| 2026-08-19 | $47.02 | +2.22% | $46.07 | $48.84 | $46.07 | 420.90K |
| 2026-08-18 | $46.00 | -1.69% | $46.80 | $48.10 | $45.88 | 525.70K |
| 2026-08-17 | $46.79 | +5.05% | $44.50 | $46.99 | $42.70 | 576.70K |
| 2026-08-14 | $44.54 | -0.85% | $44.50 | $45.50 | $43.75 | 401.20K |
| 2026-08-13 | $44.92 | +3.69% | $43.43 | $46.97 | $43.38 | 493.60K |
| 2026-08-12 | $43.32 | -2.43% | $44.40 | $45.00 | $42.32 | 334.80K |
| 2026-08-11 | $44.40 | +6.96% | $41.69 | $45.25 | $41.00 | 760.10K |
| 2026-08-10 | $41.51 | -2.12% | $42.77 | $44.00 | $40.68 | 486.70K |
| 2026-08-07 | $42.41 | +10.90% | $37.84 | $45.90 | $37.40 | 734.60K |
| 2026-08-06 | $38.24 | +0.90% | $37.91 | $39.12 | $37.65 | 267.40K |
| 2026-08-05 | $37.90 | -0.71% | $38.33 | $38.33 | $36.58 | 225.40K |
| 2026-08-04 | $38.17 | +1.17% | $38.04 | $38.90 | $37.65 | 342.50K |
| 2026-08-03 | $37.73 | +7.40% | $36.00 | $38.29 | $35.13 | 352.20K |
| 2026-07-31 | $35.13 | +0.26% | $35.42 | $35.72 | $33.52 | 277.90K |
| 2026-07-30 | $35.04 | +2.31% | $34.10 | $36.00 | $33.87 | 323.60K |
| 2026-07-29 | $34.25 | -3.44% | $34.88 | $36.78 | $33.03 | 926.00K |
| 2026-07-28 | $35.47 | +8.17% | $33.27 | $36.29 | $32.86 | 683.80K |
| 2026-07-27 | $32.79 | +8.47% | $30.29 | $33.49 | $30.09 | 432.40K |
| 2026-07-24 | $30.23 | -2.48% | $31.04 | $31.39 | $29.51 | 367.50K |
| 2026-07-23 | $31.00 | -5.37% | $32.13 | $32.75 | $30.50 | 493.00K |
| 2026-07-22 | $32.76 | +8.26% | $30.43 | $33.87 | $29.71 | 592.40K |
| 2026-07-21 | $30.26 | +4.49% | $28.93 | $30.94 | $28.21 | 283.80K |
| 2026-07-20 | $28.96 | +0.98% | $28.66 | $29.48 | $27.43 | 267.20K |
| 2026-07-17 | $28.68 | +4.75% | $26.70 | $28.85 | $26.45 | 328.20K |
| 2026-07-16 | $27.38 | +4.03% | $26.44 | $27.43 | $25.36 | 184.10K |
| 2026-07-15 | $26.32 | +3.38% | $25.44 | $26.55 | $24.94 | 183.80K |
| 2026-07-14 | $25.46 | -1.66% | $25.89 | $25.90 | $25.00 | 219.50K |
| 2026-07-13 | $25.89 | -1.52% | $25.90 | $26.70 | $25.42 | 209.90K |
| 2026-07-10 | $26.29 | -3.49% | $27.06 | $27.20 | $25.87 | 257.60K |
| 2026-07-09 | $27.24 | -3.09% | $28.11 | $28.80 | $27.15 | 551.90K |
| 2026-07-08 | $28.11 | +0.29% | $27.75 | $28.30 | $27.15 | 221.40K |
| 2026-07-07 | $28.03 | -3.71% | $29.02 | $29.25 | $27.60 | 258.50K |
| 2026-07-06 | $29.11 | -0.33% | $29.34 | $29.93 | $28.87 | 199.60K |
| 2026-07-02 | $29.20 | +3.09% | $28.83 | $29.66 | $27.79 | 182.70K |
| 2026-07-01 | $28.33 | +2.16% | $27.77 | $29.20 | $27.45 | 228.90K |
| 2026-06-30 | $27.73 | -5.16% | $29.03 | $29.03 | $27.63 | 291.40K |
| 2026-06-29 | $29.24 | +2.78% | $28.13 | $30.40 | $27.35 | 466.60K |
| 2026-06-26 | $28.45 | +3.44% | $26.92 | $31.00 | $26.85 | 1.81M |
| 2026-06-25 | $27.50 | +7.44% | $25.64 | $27.57 | $25.59 | 274.00K |
| 2026-06-24 | $25.60 | -1.35% | $26.26 | $27.07 | $25.31 | 294.60K |
| 2026-06-23 | $25.95 | +0.93% | $25.28 | $26.58 | $25.20 | 180.10K |
| 2026-06-22 | $25.71 | +0.43% | $25.42 | $26.23 | $25.20 | 210.60K |
| 2026-06-18 | $25.60 | +0.59% | $26.19 | $26.42 | $25.38 | 364.30K |
| 2026-06-17 | $25.45 | +1.35% | $24.91 | $25.94 | $24.75 | 196.70K |
| 2026-06-16 | $25.11 | -3.14% | $26.16 | $26.16 | $24.76 | 271.90K |
| 2026-06-15 | $25.92 | +6.38% | $25.00 | $26.41 | $24.36 | 362.80K |
| 2026-06-12 | $24.37 | -9.37% | $27.10 | $28.48 | $24.27 | 403.30K |
| 2026-06-11 | $26.89 | +7.60% | $25.18 | $27.59 | $24.81 | 450.60K |
| 2026-06-10 | $24.99 | -3.03% | $24.51 | $25.48 | $24.50 | 299.70K |
| 2026-06-09 | $25.77 | +3.74% | $24.86 | $26.23 | $24.82 | 218.60K |
| 2026-06-08 | $24.84 | -1.93% | $25.59 | $26.30 | $24.77 | 242.30K |
| 2026-06-05 | $25.33 | -5.98% | $26.13 | $26.64 | $24.85 | 315.30K |
| 2026-06-04 | $26.94 | +7.80% | $25.54 | $28.53 | $25.02 | 640.70K |
| 2026-06-03 | $24.99 | +2.92% | $24.27 | $25.24 | $23.67 | 261.50K |
| 2026-06-02 | $24.28 | -1.58% | $24.45 | $24.75 | $23.60 | 230.30K |
| 2026-06-01 | $24.67 | -1.32% | $24.77 | $25.13 | $23.79 | 202.80K |
| 2026-05-29 | $25.00 | +1.05% | $24.45 | $25.73 | $24.00 | 268.60K |
| 2026-05-28 | $24.74 | +0.08% | $24.51 | $25.14 | $23.89 | 243.30K |
| 2026-05-27 | $24.72 | -4.92% | $25.84 | $25.93 | $24.65 | 303.30K |
| 2026-05-26 | $26.00 | +0.42% | $25.89 | $26.51 | $25.63 | 185.20K |