NASDAQ : PLSE
Pulse Biosciences, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 55.48 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.96B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pulse Biosciences, Inc. (PLSE) closed at 52.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 52.4 | 53.85 | 51.32 | 52.9 | 250,722 | +1.26% |
| 2026-10-30 | 54.33 | 54.87 | 51.39 | 52.24 | 466,451 | -5.84% |
| 2026-10-29 | 53.74 | 56.51 | 53.74 | 55.48 | 344,678 | +3.37% |
| 2026-10-28 | 53.12 | 54.725 | 52.76 | 53.67 | 279,996 | +0.88% |
| 2026-10-27 | 53.42 | 53.77 | 52.46 | 53.2 | 328,957 | +1.03% |
| 2026-10-26 | 52.75 | 53.6 | 52.071 | 52.66 | 282,616 | -0.68% |
| 2026-10-23 | 52.44 | 55 | 51.47 | 53.02 | 453,017 | +0.65% |
| 2026-10-22 | 50.92 | 53.67 | 50 | 52.68 | 421,424 | +2.67% |
| 2026-10-21 | 51.16 | 52.03 | 50.067 | 51.31 | 317,921 | +0.92% |
| 2026-10-20 | 47.25 | 52.325 | 47.25 | 50.84 | 385,979 | +6.92% |
| 2026-10-19 | 44.58 | 48.12 | 44.58 | 47.55 | 342,451 | +7.02% |
| 2026-10-16 | 45.49 | 46.67 | 43.32 | 44.43 | 327,426 | -2.54% |
| 2026-10-15 | 45.13 | 46.67 | 43.96 | 45.59 | 425,632 | -1.58% |
| 2026-10-14 | 47.6 | 48.971 | 44.8 | 46.32 | 440,297 | -4.57% |
| 2026-10-13 | 53.02 | 53.21 | 48.01 | 48.54 | 455,467 | -7.45% |
| 2026-10-12 | 53.53 | 53.98 | 50.15 | 52.45 | 434,413 | -2.53% |
| 2026-10-09 | 49.98 | 53.97 | 49.98 | 53.81 | 367,598 | +7.66% |
| 2026-10-08 | 48.9 | 50.32 | 47.31 | 49.98 | 315,585 | +1.81% |
| 2026-10-07 | 49.11 | 49.93 | 48.13 | 49.09 | 409,472 | -1.33% |
| 2026-10-06 | 51.26 | 51.26 | 48.62 | 49.75 | 421,365 | -1.49% |
| 2026-10-05 | 47.89 | 50.99 | 47.47 | 50.5 | 433,451 | +5.43% |
| 2026-10-02 | 50.13 | 50.712 | 47.753 | 47.9 | 519,265 | -3.87% |
| 2026-10-01 | 49.49 | 51.56 | 49.12 | 49.83 | 450,350 | -0.18% |
| 2026-09-30 | 51.18 | 51.27 | 49.17 | 49.92 | 604,607 | -1.91% |
| 2026-09-29 | 52.24 | 52.74 | 48.92 | 50.89 | 516,993 | -2.73% |
| 2026-09-28 | 51.63 | 53.6 | 51.14 | 52.32 | 374,814 | +1.34% |
| 2026-09-25 | 52.17 | 54.05 | 50.801 | 51.63 | 663,993 | -0.39% |
| 2026-09-24 | 52.18 | 53.605 | 51.622 | 51.83 | 666,971 | -0.29% |
| 2026-09-23 | 53.75 | 56.74 | 51.87 | 51.98 | 550,631 | -1.35% |
| 2026-09-22 | 53.23 | 53.787 | 52.485 | 52.69 | 372,189 | -1.16% |
| 2026-09-21 | 53.97 | 54.81 | 51.74 | 53.31 | 382,256 | -1.04% |
| 2026-09-18 | 50.61 | 54.29 | 50.245 | 53.87 | 867,540 | +6.44% |
| 2026-09-17 | 49.46 | 53.55 | 49.01 | 50.61 | 571,886 | +2.02% |
| 2026-09-16 | 52.55 | 54.241 | 48.61 | 49.61 | 1,037,137 | -10.13% |
| 2026-09-15 | 54.415 | 56.61 | 53.51 | 55.2 | 472,340 | +1.83% |
| 2026-09-14 | 52.3 | 55.78 | 51.6 | 54.21 | 505,831 | +2.07% |
| 2026-09-11 | 54.5 | 56.61 | 50.315 | 53.11 | 664,328 | -2.43% |
| 2026-09-10 | 52.18 | 57.94 | 51.3 | 54.43 | 915,479 | +2.76% |
| 2026-09-09 | 49.76 | 58.9 | 48.426 | 52.97 | 1,560,826 | +8.57% |
| 2026-09-08 | 52.93 | 53.105 | 47.7 | 48.79 | 769,575 | -8.36% |
| 2026-09-04 | 53.68 | 54.75 | 52.75 | 53.24 | 515,418 | -2.69% |
| 2026-09-03 | 53.79 | 55.37 | 53.11 | 54.71 | 706,623 | +3.85% |
| 2026-09-02 | 52.14 | 53.57 | 51.45 | 52.68 | 979,935 | +1.13% |
| 2026-09-01 | 49.93 | 54.39 | 49.16 | 52.09 | 1,133,569 | +3.50% |
| 2026-08-31 | 48.02 | 50.61 | 47.57 | 50.33 | 657,949 | +5.80% |
| 2026-08-28 | 48.06 | 49 | 47.01 | 47.57 | 266,193 | -2.04% |
| 2026-08-27 | 47.73 | 49.95 | 47.55 | 48.56 | 260,280 | +0.96% |
| 2026-08-26 | 49 | 49.74 | 47.925 | 48.1 | 270,308 | -1.84% |
| 2026-08-25 | 49.73 | 50.9 | 47.65 | 49 | 366,678 | -0.26% |
| 2026-08-24 | 50.34 | 50.34 | 46.34 | 49.13 | 345,885 | -2.56% |
| 2026-08-21 | 47.47 | 50.71 | 47.47 | 50.42 | 453,129 | +5.37% |
| 2026-08-20 | 46.76 | 48.576 | 46.64 | 47.85 | 238,616 | +1.77% |
| 2026-08-19 | 46.07 | 48.84 | 46.07 | 47.02 | 420,892 | +2.22% |
| 2026-08-18 | 46.8 | 48.1 | 45.88 | 46 | 526,020 | -1.69% |
| 2026-08-17 | 44.5 | 46.99 | 42.7 | 46.79 | 577,081 | +5.05% |
| 2026-08-14 | 44.5 | 45.5 | 43.75 | 44.54 | 401,256 | -0.85% |
| 2026-08-13 | 43.43 | 46.97 | 43.376 | 44.92 | 493,638 | +3.69% |
| 2026-08-12 | 44.4 | 45 | 42.32 | 43.32 | 335,079 | -2.43% |
| 2026-08-11 | 41.69 | 45.25 | 41 | 44.4 | 760,058 | +6.96% |
| 2026-08-10 | 42.77 | 44 | 40.68 | 41.51 | 486,699 | -2.12% |
| 2026-08-07 | 37.84 | 45.9 | 37.4 | 42.41 | 734,623 | +10.90% |
| 2026-08-06 | 37.91 | 39.12 | 37.65 | 38.24 | 267,639 | +0.90% |
| 2026-08-05 | 38.33 | 38.33 | 36.578 | 37.9 | 225,402 | -0.71% |
| 2026-08-04 | 38.04 | 38.9 | 37.65 | 38.17 | 342,593 | +1.17% |
| 2026-08-03 | 36 | 38.29 | 35.13 | 37.73 | 352,341 | +7.40% |
| 2026-07-31 | 35.42 | 35.72 | 33.52 | 35.13 | 277,943 | +0.26% |
| 2026-07-30 | 34.1 | 36 | 33.87 | 35.04 | 323,601 | +2.31% |
| 2026-07-29 | 34.88 | 36.785 | 33.03 | 34.25 | 926,034 | -3.44% |
| 2026-07-28 | 33.27 | 36.29 | 32.86 | 35.47 | 684,997 | +8.17% |
| 2026-07-27 | 30.29 | 33.49 | 30.09 | 32.79 | 432,453 | +8.47% |
| 2026-07-24 | 31.04 | 31.39 | 29.51 | 30.23 | 367,484 | -2.48% |
| 2026-07-23 | 32.13 | 32.75 | 30.5 | 31 | 493,039 | -5.37% |
| 2026-07-22 | 30.43 | 33.87 | 29.71 | 32.76 | 592,550 | +8.26% |
| 2026-07-21 | 28.93 | 30.94 | 28.21 | 30.26 | 283,813 | +4.49% |
| 2026-07-20 | 28.66 | 29.48 | 27.435 | 28.96 | 267,392 | +0.98% |
| 2026-07-17 | 26.7 | 28.85 | 26.45 | 28.68 | 328,280 | +4.75% |
| 2026-07-16 | 26.44 | 27.43 | 25.364 | 27.38 | 184,105 | +4.03% |
| 2026-07-15 | 25.44 | 26.55 | 24.94 | 26.32 | 183,801 | +3.38% |
| 2026-07-14 | 25.89 | 25.903 | 25 | 25.46 | 219,459 | -1.66% |
| 2026-07-13 | 25.9 | 26.7 | 25.42 | 25.89 | 209,942 | -1.52% |
| 2026-07-10 | 27.06 | 27.2 | 25.87 | 26.29 | 257,621 | -3.49% |
| 2026-07-09 | 28.11 | 28.8 | 27.15 | 27.24 | 551,896 | -3.09% |
| 2026-07-08 | 27.75 | 28.3 | 27.15 | 28.11 | 221,685 | +0.29% |
| 2026-07-07 | 29.02 | 29.25 | 27.6 | 28.03 | 258,563 | -3.71% |
| 2026-07-06 | 29.34 | 29.93 | 28.87 | 29.11 | 199,558 | -0.33% |
| 2026-07-02 | 28.83 | 29.655 | 27.79 | 29.205 | 182,758 | +3.09% |
| 2026-07-01 | 27.77 | 29.2 | 27.45 | 28.33 | 228,940 | +2.16% |
| 2026-06-30 | 29.03 | 29.03 | 27.63 | 27.73 | 291,445 | -5.16% |
| 2026-06-29 | 28.13 | 30.4 | 27.35 | 29.24 | 466,633 | +2.78% |
| 2026-06-26 | 26.92 | 31 | 26.85 | 28.45 | 1,813,742 | +3.44% |
| 2026-06-25 | 25.64 | 27.565 | 25.59 | 27.505 | 273,965 | +7.44% |
| 2026-06-24 | 26.26 | 27.07 | 25.31 | 25.6 | 294,579 | -1.35% |
| 2026-06-23 | 25.28 | 26.575 | 25.205 | 25.95 | 180,051 | +0.93% |
| 2026-06-22 | 25.42 | 26.23 | 25.2 | 25.71 | 210,629 | +0.43% |
| 2026-06-18 | 26.19 | 26.425 | 25.38 | 25.6 | 364,270 | +0.59% |
| 2026-06-17 | 24.91 | 25.94 | 24.755 | 25.45 | 196,688 | +1.35% |
| 2026-06-16 | 26.16 | 26.16 | 24.765 | 25.11 | 271,912 | -3.14% |
| 2026-06-15 | 25 | 26.41 | 24.36 | 25.925 | 362,958 | +6.38% |
| 2026-06-12 | 27.1 | 28.48 | 24.271 | 24.37 | 403,343 | -9.37% |
| 2026-06-11 | 25.18 | 27.595 | 24.81 | 26.89 | 450,963 | +7.60% |
| 2026-06-10 | 24.51 | 25.48 | 24.5 | 24.99 | 299,769 | -3.03% |
| 2026-06-09 | 24.86 | 26.225 | 24.815 | 25.77 | 218,633 | +3.74% |
| 2026-06-08 | 25.59 | 26.3 | 24.77 | 24.84 | 242,392 | -1.93% |
| 2026-06-05 | 26.13 | 26.635 | 24.85 | 25.33 | 315,333 | -5.98% |
| 2026-06-04 | 25.54 | 28.53 | 25.02 | 26.94 | 640,655 | +7.80% |
| 2026-06-03 | 24.27 | 25.24 | 23.67 | 24.99 | 261,523 | +2.92% |
| 2026-06-02 | 24.45 | 24.75 | 23.6 | 24.28 | 230,292 | -1.58% |
| 2026-06-01 | 24.77 | 25.13 | 23.79 | 24.67 | 202,793 | -1.32% |
| 2026-05-29 | 24.45 | 25.725 | 24 | 25 | 268,658 | +1.05% |
| 2026-05-28 | 24.51 | 25.135 | 23.89 | 24.74 | 243,360 | +0.08% |
| 2026-05-27 | 25.84 | 25.93 | 24.645 | 24.72 | 303,348 | -4.92% |
| 2026-05-26 | 25.89 | 26.51 | 25.627 | 26 | 185,269 | +0.42% |
| 2026-05-22 | 25.92 | 26.609 | 25.1 | 25.89 | 250,593 | +1.29% |
| 2026-05-21 | 26 | 26.51 | 25.02 | 25.56 | 293,959 | -2.03% |
| 2026-05-20 | 24.82 | 26.449 | 24.315 | 26.09 | 256,776 | +4.57% |
| 2026-05-19 | 25.35 | 27 | 24.88 | 24.95 | 438,538 | -2.58% |
| 2026-05-18 | 25 | 25.64 | 24.6 | 25.61 | 437,147 | +4.32% |
| 2026-05-15 | 26.15 | 26.8 | 23.74 | 24.55 | 570,712 | -9.41% |
| 2026-05-14 | 23.98 | 27.98 | 23.25 | 27.1 | 1,216,356 | +13.11% |
| 2026-05-13 | 23.16 | 24 | 22.82 | 23.96 | 301,157 | +2.83% |