Pulse Biosciences Inc (PLSE) Historical Stock Data
13.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLSE is down -0.34% a day on average. There have been 13 days where Pulse Biosciences Inc closed green and 17 days where PLSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 13.56 | 13.69 | ↑$0.13 (0.96%) | 13.41 | 14.00 | 143.84K |
| 2025-12-08 | 13.32 | 13.49 | ↑$0.17 (1.28%) | 13.20 | 13.88 | 146.85K |
| 2025-12-05 | 13.25 | 13.27 | ↑$0.02 (0.15%) | 13.12 | 13.96 | 84.29K |
| 2025-12-04 | 13.47 | 13.27 | ↓$0.20 (-1.48%) | 13.16 | 13.54 | 178.21K |
| 2025-12-03 | 13.15 | 13.49 | ↑$0.34 (2.59%) | 13.09 | 13.53 | 177.13K |
| 2025-12-02 | 13.27 | 12.99 | ↓$0.28 (-2.11%) | 12.95 | 13.53 | 125.34K |
| 2025-12-01 | 13.50 | 13.25 | ↓$0.25 (-1.85%) | 13.14 | 13.77 | 144.02K |
| 2025-11-28 | 13.81 | 13.69 | ↓$0.12 (-0.87%) | 13.61 | 14.18 | 88.31K |
| 2025-11-26 | 13.34 | 13.79 | ↑$0.45 (3.37%) | 13.07 | 13.88 | 160.70K |
| 2025-11-25 | 13.06 | 13.33 | ↑$0.27 (2.07%) | 13.01 | 13.45 | 116.70K |
| 2025-11-24 | 13.05 | 13.09 | ↑$0.04 (0.31%) | 12.95 | 13.46 | 220.04K |
| 2025-11-21 | 12.70 | 13.01 | ↑$0.31 (2.44%) | 12.70 | 13.44 | 304.36K |
| 2025-11-20 | 13.26 | 12.66 | ↓$0.60 (-4.52%) | 12.56 | 14.00 | 229.70K |
| 2025-11-19 | 13.54 | 13.01 | ↓$0.53 (-3.91%) | 12.99 | 13.92 | 150.68K |
| 2025-11-18 | 13.75 | 13.58 | ↓$0.17 (-1.24%) | 12.91 | 13.75 | 321.29K |
| 2025-11-17 | 14.24 | 13.75 | ↓$0.49 (-3.44%) | 13.63 | 14.42 | 218.48K |
| 2025-11-14 | 14.00 | 14.40 | ↑$0.40 (2.86%) | 13.90 | 14.75 | 214.32K |
| 2025-11-13 | 14.87 | 14.14 | ↓$0.73 (-4.91%) | 14.00 | 15.47 | 355.09K |
| 2025-11-12 | 15.25 | 15.00 | ↓$0.25 (-1.64%) | 14.85 | 15.46 | 109.51K |
| 2025-11-11 | 15.43 | 15.32 | ↓$0.11 (-0.71%) | 15.17 | 15.93 | 139.40K |
| 2025-11-10 | 15.60 | 15.36 | ↓$0.24 (-1.57%) | 15.23 | 16.13 | 126.04K |
| 2025-11-07 | 15.40 | 15.46 | ↑$0.06 (0.39%) | 15.24 | 15.86 | 110.51K |
| 2025-11-06 | 14.95 | 15.73 | ↑$0.78 (5.22%) | 14.95 | 16.77 | 117.92K |
| 2025-11-05 | 16.14 | 16.27 | ↑$0.13 (0.81%) | 16.01 | 16.47 | 145.53K |
| 2025-11-04 | 16.50 | 16.06 | ↓$0.44 (-2.67%) | 15.80 | 16.77 | 127.55K |
| 2025-11-03 | 16.80 | 16.79 | ↓$0.01 (-0.06%) | 16.28 | 16.95 | 114.71K |
| 2025-10-31 | 16.90 | 16.93 | ↑$0.03 (0.18%) | 16.64 | 16.99 | 111.79K |
| 2025-10-30 | 16.98 | 16.90 | ↓$0.09 (-0.50%) | 16.84 | 17.34 | 95.81K |
| 2025-10-29 | 17.27 | 17.11 | ↓$0.16 (-0.93%) | 16.86 | 17.54 | 106.36K |
| 2025-10-28 | 17.40 | 17.35 | ↓$0.05 (-0.29%) | 16.96 | 17.68 | 106.06K |
Create an account or log in to view more rows.
$PLSE my put options are fine
$PLSE it's going down??
$PLSE jeez
$PLSE day trade is ok to buy here but sell later
$PLSE who else excited??
$PLSE Pamp it higher...
$PLSE wtf is that dump
$PLSE pre mkt is meaningless
$PLSE Hedgies
we aren't going anywhere!
$PLSE The best investment you can make is an investment in yourself or another person