Pulse Biosciences Inc (PLSE) Historical Stock Data
14.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLSE is down -0.14% a day on average. There have been 15 days where Pulse Biosciences Inc closed green and 15 days where PLSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 15.11 | 14.58 | ↓$0.53 (-3.51%) | 14.33 | 15.18 | 167.15K |
| 2025-12-22 | 15.35 | 15.20 | ↓$0.15 (-0.98%) | 15.17 | 15.96 | 253.69K |
| 2025-12-19 | 14.40 | 15.26 | ↑$0.86 (5.97%) | 14.33 | 15.38 | 279.39K |
| 2025-12-18 | 14.34 | 14.38 | ↑$0.04 (0.28%) | 14.03 | 14.63 | 202.88K |
| 2025-12-17 | 14.24 | 14.26 | ↑$0.02 (0.14%) | 13.94 | 14.70 | 265.69K |
| 2025-12-16 | 14.00 | 14.23 | ↑$0.23 (1.64%) | 13.97 | 14.39 | 309.63K |
| 2025-12-15 | 14.26 | 14.13 | ↓$0.13 (-0.91%) | 13.96 | 14.50 | 194.69K |
| 2025-12-12 | 13.76 | 14.24 | ↑$0.48 (3.49%) | 13.76 | 14.75 | 270.70K |
| 2025-12-11 | 14.23 | 13.75 | ↓$0.48 (-3.37%) | 13.69 | 14.50 | 182.19K |
| 2025-12-10 | 13.70 | 14.20 | ↑$0.50 (3.65%) | 13.56 | 14.25 | 190.14K |
| 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 |
Create an account or log in to view more rows.
$PLSE HODLing
and buying more when I can.
$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!