Pulse Biosciences, Inc - Common Stock (PLSE)

Last Price52.56

Change-0.51 (-0.96%)

NASDAQ · Last Trade: Nov 6th, 1:46 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Pulse Biosciences, Inc - Common Stock (PLSE)

Date Range:

2026-08-06 - 2026-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2026	56.01	57.72	50.74	53.07	534,320	53.07
11/04/2026	52.96	58.17	52.85	57.06	499,443	57.06
11/03/2026	53.42	55.20	51.64	52.20	386,075	52.20
11/02/2026	52.40	53.85	51.32	52.90	250,393	52.90
10/30/2026	54.33	54.87	51.39	52.24	466,453	52.24
10/29/2026	53.74	56.51	53.74	55.48	344,681	55.48
10/28/2026	53.12	54.73	52.76	53.67	279,995	53.67
10/27/2026	53.42	53.77	52.46	53.20	328,954	53.20
10/26/2026	52.75	53.60	52.07	52.66	282,615	52.66
10/23/2026	52.44	55.00	51.47	53.02	453,019	53.02
10/22/2026	50.92	53.67	50.00	52.68	421,422	52.68
10/21/2026	51.16	52.03	50.07	51.31	315,602	51.31
10/20/2026	47.25	52.33	47.25	50.84	385,977	50.84
10/19/2026	44.58	48.12	44.58	47.55	342,450	47.55
10/16/2026	45.49	46.67	43.32	44.43	327,427	44.43
10/15/2026	45.13	46.67	43.96	45.59	425,631	45.59
10/14/2026	47.60	48.97	44.80	46.32	440,284	46.32
10/13/2026	53.02	53.21	48.01	48.54	455,466	48.54
10/12/2026	53.53	53.98	50.15	52.45	434,412	52.45
10/09/2026	49.98	53.97	49.98	53.81	367,599	53.81
10/08/2026	48.90	50.32	47.31	49.98	315,582	49.98
10/07/2026	49.11	49.93	48.13	49.09	409,472	49.09
10/06/2026	51.26	51.26	48.62	49.75	421,363	49.75
10/05/2026	47.89	50.99	47.47	50.50	433,449	50.50
10/02/2026	50.13	50.71	47.75	47.90	519,265	47.90
10/01/2026	49.49	51.56	49.12	49.83	450,338	49.83
9/30/2026	51.18	51.27	49.17	49.92	604,555	49.92
9/29/2026	52.24	52.74	48.92	50.89	516,942	50.89
9/28/2026	51.63	53.60	51.14	52.32	374,766	52.32
9/25/2026	52.17	54.05	50.80	51.63	663,994	51.63
9/24/2026	52.18	53.60	51.62	51.83	666,968	51.83
9/23/2026	53.75	56.74	51.87	51.98	550,628	51.98
9/22/2026	53.23	53.79	52.48	52.69	372,187	52.69
9/21/2026	53.97	54.81	51.74	53.31	382,254	53.31
9/18/2026	50.61	54.29	50.24	53.87	867,541	53.87
9/17/2026	49.46	53.55	49.01	50.61	571,883	50.61
9/16/2026	52.55	54.24	48.61	49.61	1,036,434	49.61
9/15/2026	54.42	56.61	53.51	55.20	472,314	55.20
9/14/2026	52.30	55.78	51.60	54.21	505,794	54.21
9/11/2026	54.50	56.61	50.31	53.11	664,329	53.11
9/10/2026	52.18	57.94	51.30	54.43	915,473	54.43
9/09/2026	49.76	58.90	48.43	52.97	1,560,801	52.97
9/08/2026	52.93	53.10	47.70	48.79	769,473	48.79
9/04/2026	53.68	54.75	52.75	53.24	515,420	53.24
9/03/2026	53.79	55.37	53.11	54.71	706,362	54.71
9/02/2026	52.14	53.57	51.45	52.68	977,967	52.68
9/01/2026	49.93	54.39	49.16	52.09	1,133,561	52.09
8/31/2026	48.02	50.61	47.57	50.33	657,991	50.33
8/28/2026	48.06	49.00	47.01	47.57	266,193	47.57
8/27/2026	47.73	49.95	47.55	48.56	260,178	48.56
8/26/2026	49.00	49.74	47.92	48.10	270,307	48.10
8/25/2026	49.73	50.90	47.65	49.00	366,677	49.00
8/24/2026	50.34	50.34	46.34	49.13	345,873	49.13
8/21/2026	47.47	50.71	47.47	50.42	453,130	50.42
8/20/2026	46.76	48.58	46.64	47.85	238,615	47.85
8/19/2026	46.07	48.84	46.07	47.02	420,860	47.02
8/18/2026	46.80	48.10	45.88	46.00	526,010	46.00
8/17/2026	44.50	46.99	42.70	46.79	577,070	46.79
8/14/2026	44.50	45.50	43.75	44.54	401,256	44.54
8/13/2026	43.43	46.97	43.38	44.92	493,636	44.92
8/12/2026	44.40	45.00	42.32	43.32	335,078	43.32
8/11/2026	41.69	45.25	41.00	44.40	759,605	44.40
8/10/2026	42.77	44.00	40.68	41.51	486,687	41.51
8/07/2026	37.84	45.90	37.40	42.41	734,624	42.41
8/06/2026	37.91	39.12	37.65	38.24	267,638	38.24