Pulse Biosciences Inc (PLSE) Historical Stock Data
7.57 ↑0.20 (2.71%)
As of May 1, 2024, 3:59pm 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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.11 | 7.37 | ↑$0.26 (3.66%) | 7.07 | 7.77 | 195.73K |
| 2024-04-29 | 7.23 | 7.25 | ↑$0.02 (0.28%) | 7.15 | 7.69 | 161.68K |
| 2024-04-26 | 6.71 | 7.19 | ↑$0.48 (7.15%) | 6.65 | 7.21 | 71.33K |
| 2024-04-25 | 6.69 | 6.69 | ↑$0.00 (0.00%) | 6.60 | 6.78 | 117.31K |
| 2024-04-24 | 6.92 | 6.86 | ↓$0.06 (-0.87%) | 6.67 | 6.94 | 129.16K |
| 2024-04-23 | 6.86 | 6.86 | ↑$0.00 (0.00%) | 6.81 | 7.05 | 124.45K |
| 2024-04-22 | 7.30 | 6.85 | ↓$0.45 (-6.16%) | 6.73 | 7.30 | 94.13K |
| 2024-04-19 | 7.26 | 7.19 | ↓$0.07 (-0.96%) | 6.81 | 7.59 | 180.94K |
| 2024-04-18 | 7.39 | 7.36 | ↓$0.03 (-0.41%) | 7.28 | 7.53 | 147.95K |
| 2024-04-17 | 7.87 | 7.47 | ↓$0.40 (-5.08%) | 7.38 | 7.87 | 149.67K |
| 2024-04-16 | 7.75 | 7.78 | ↑$0.03 (0.39%) | 7.45 | 7.86 | 113.56K |
| 2024-04-15 | 7.27 | 7.82 | ↑$0.55 (7.57%) | 7.24 | 8.23 | 328.36K |
| 2024-04-12 | 7.15 | 7.22 | ↑$0.07 (0.98%) | 6.97 | 7.31 | 133.96K |
| 2024-04-11 | 7.42 | 7.26 | ↓$0.16 (-2.16%) | 6.94 | 7.60 | 233.99K |
| 2024-04-10 | 7.24 | 7.41 | ↑$0.17 (2.35%) | 7.11 | 7.62 | 137.65K |
| 2024-04-09 | 7.52 | 7.53 | ↑$0.01 (0.13%) | 7.47 | 7.71 | 120.18K |
| 2024-04-08 | 7.71 | 7.52 | ↓$0.19 (-2.46%) | 7.40 | 7.74 | 172.38K |
| 2024-04-05 | 7.58 | 7.57 | ↓$0.01 (-0.13%) | 7.50 | 7.78 | 125.84K |
| 2024-04-04 | 8.10 | 7.61 | ↓$0.49 (-6.05%) | 7.55 | 8.34 | 255.32K |
| 2024-04-03 | 7.48 | 7.94 | ↑$0.46 (6.15%) | 7.38 | 7.98 | 241.70K |
| 2024-04-02 | 7.75 | 7.69 | ↓$0.06 (-0.77%) | 7.14 | 7.75 | 375.42K |
| 2024-04-01 | 7.70 | 7.99 | ↑$0.29 (3.82%) | 6.69 | 8.05 | 404.19K |
| 2024-03-28 | 8.75 | 8.71 | ↓$0.04 (-0.46%) | 8.57 | 9.09 | 309.91K |
| 2024-03-27 | 8.28 | 8.40 | ↑$0.12 (1.45%) | 7.93 | 8.45 | 152.69K |
| 2024-03-26 | 8.57 | 8.25 | ↓$0.32 (-3.73%) | 8.22 | 8.72 | 113.87K |
| 2024-03-25 | 8.86 | 8.54 | ↓$0.32 (-3.61%) | 8.34 | 9.00 | 125.88K |
| 2024-03-22 | 9.35 | 8.96 | ↓$0.39 (-4.17%) | 8.88 | 9.35 | 132.56K |
| 2024-03-21 | 9.43 | 9.43 | ↑$0.00 (0.00%) | 9.27 | 9.68 | 96.05K |
| 2024-03-20 | 9.25 | 9.44 | ↑$0.19 (2.05%) | 9.00 | 9.58 | 105.55K |
| 2024-03-19 | 9.61 | 9.32 | ↓$0.29 (-3.02%) | 9.00 | 9.72 | 159.76K |
Create an account or log in to view more rows.
$PLSE The best investment you can make is an investment in yourself or another person
$PLSE When in doubt...
$PLSE This is how I feel everyday holding this gem.
$PLSE in it to win it
$PLSE oh my!
$PLSE LETS GOOOOOOOO!!!!!!!
$PLSE wtf is that dump
$PLSE oh my!
$PLSE has just been halted from trading due to volatility.
$PLSE when this finally break out we could see huge upside