Pulse Biosciences, Inc - Common Stock (NQ:PLSE)

18.65 -1.38 (-6.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	20.04	20.17	18.54	18.65	366,438	-1.38(-6.89%)
May 04, 2026	20.49	21.15	19.87	20.03	303,493	-0.80(-3.84%)
May 01, 2026	21.31	21.65	20.51	20.83	231,710	-0.34(-1.61%)
Apr 30, 2026	20.25	21.26	19.91	21.17	231,410	+0.96(+4.75%)
Apr 29, 2026	21.55	21.67	20.05	20.21	215,686	-1.62(-7.42%)
Apr 28, 2026	22.70	23.02	21.31	21.83	270,842	-0.82(-3.62%)
Apr 27, 2026	23.03	24.00	22.21	22.65	265,480	-0.37(-1.61%)
Apr 24, 2026	24.15	24.17	22.77	23.02	225,286	-1.23(-5.07%)
Apr 23, 2026	24.60	24.73	23.80	24.25	276,383	-0.18(-0.74%)
Apr 22, 2026	24.32	24.84	22.29	24.43	188,675	+0.45(+1.88%)
Apr 21, 2026	23.99	24.20	23.53	23.98	200,422	+0.25(+1.05%)
Apr 20, 2026	23.37	23.96	23.09	23.73	270,123	+0.33(+1.41%)
Apr 17, 2026	21.30	23.40	21.30	23.40	250,991	+2.89(+14.09%)
Apr 16, 2026	19.91	20.69	19.75	20.51	293,490	+0.87(+4.40%)
Apr 15, 2026	20.31	20.50	19.30	19.64	182,023	-0.48(-2.36%)
Apr 14, 2026	19.07	20.16	18.93	20.12	273,030	+1.20(+6.34%)
Apr 13, 2026	18.70	19.19	18.22	18.92	194,522	+0.25(+1.34%)
Apr 10, 2026	19.40	19.40	17.75	18.67	259,916	-0.58(-3.01%)
Apr 09, 2026	18.72	19.27	18.30	19.25	169,488	+0.19(+1.00%)
Apr 08, 2026	20.79	20.82	18.86	19.06	323,481	-0.90(-4.51%)
Apr 07, 2026	22.50	22.55	18.54	19.96	508,386	-2.98(-12.99%)
Apr 06, 2026	23.02	23.48	22.64	22.94	309,318	-0.06(-0.26%)
Apr 02, 2026	22.29	23.66	22.16	23.00	143,560	-0.03(-0.13%)
Apr 01, 2026	21.96	23.23	21.88	23.03	267,327	+1.44(+6.67%)
Mar 31, 2026	19.98	22.07	19.98	21.59	305,091	+1.96(+9.98%)
Mar 30, 2026	20.60	20.60	19.52	19.63	209,576	-0.94(-4.57%)
Mar 27, 2026	21.60	21.62	20.23	20.57	154,082	-0.93(-4.33%)
Mar 26, 2026	21.99	22.43	21.39	21.50	105,709	-0.52(-2.36%)
Mar 25, 2026	21.36	22.29	21.36	22.02	206,905	+0.73(+3.43%)
Mar 24, 2026	20.76	21.75	20.55	21.29	173,347	+0.36(+1.72%)
Mar 23, 2026	22.20	22.84	20.82	20.93	342,178	-1.17(-5.29%)
Mar 20, 2026	22.45	22.98	21.77	22.10	335,785	-0.30(-1.34%)
Mar 19, 2026	22.18	23.18	21.89	22.40	288,769	-0.11(-0.49%)
Mar 18, 2026	22.13	23.00	21.29	22.51	362,847	+0.19(+0.85%)
Mar 17, 2026	22.14	22.87	21.85	22.32	262,919	+0.49(+2.24%)
Mar 16, 2026	21.58	22.74	21.23	21.83	254,227	+0.26(+1.21%)
Mar 13, 2026	21.62	22.82	20.91	21.57	425,429	+0.27(+1.27%)
Mar 12, 2026	19.65	21.55	19.31	21.30	345,233	+1.29(+6.45%)
Mar 11, 2026	19.17	20.21	18.68	20.01	237,549	+0.56(+2.88%)
Mar 10, 2026	18.00	20.00	18.00	19.45	435,030	+1.20(+6.55%)
Mar 09, 2026	18.16	18.53	17.70	18.25	144,977	+0.11(+0.63%)
Mar 06, 2026	18.00	18.45	17.69	18.14	172,003	-0.44(-2.37%)
Mar 05, 2026	17.86	19.01	17.62	18.58	330,459	+0.48(+2.65%)
Mar 04, 2026	18.23	18.95	17.95	18.10	201,944	+0.15(+0.84%)
Mar 03, 2026	18.14	18.61	17.46	17.95	155,500	-0.90(-4.77%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.