Pulse Biosciences(PLSE)
$56.98+1.86 (+3.37%)
PLSE
Pulse Biosciences historical prices
$56.98
At close:+1.86 (+3.37%)
Want to see PLSE full AI Analyst Report?
Pulse Biosciences (PLSE) Historical Prices
292 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 55.36 | 57.07 | 53.97 | 56.98 | 56.98 | +3.37% | 357,535 | 0.72 |
| Nov 10, 2026 | 58.00 | 58.00 | 51.80 | 55.12 | 55.12 | +3.43% | 496,318 | 1.00 |
| Nov 09, 2026 | 53.36 | 58.94 | 53.36 | 58.17 | 58.17 | +9.16% | 534,705 | 1.08 |
| Nov 06, 2026 | 56.87 | 56.87 | 50.31 | 53.29 | 53.29 | +0.41% | 428,196 | 0.86 |
| Nov 05, 2026 | 56.01 | 57.72 | 50.74 | 53.07 | 53.07 | -6.99% | 534,263 | 1.07 |
| Nov 04, 2026 | 52.96 | 58.17 | 52.86 | 57.06 | 57.06 | +9.31% | 499,694 | 0.99 |
| Nov 03, 2026 | 53.42 | 55.20 | 51.64 | 52.20 | 52.20 | -1.32% | 386,076 | 0.77 |
| Nov 02, 2026 | 52.40 | 53.85 | 51.32 | 52.90 | 52.90 | +1.26% | 249,693 | 0.50 |
| Oct 30, 2026 | 54.33 | 54.87 | 51.39 | 52.24 | 52.24 | -5.84% | 466,442 | 0.94 |
| Oct 29, 2026 | 53.74 | 56.51 | 53.74 | 55.48 | 55.48 | +3.37% | 344,676 | 0.69 |
| Oct 28, 2026 | 53.12 | 54.73 | 52.76 | 53.67 | 53.67 | +0.88% | 279,992 | 0.56 |
| Oct 27, 2026 | 53.42 | 53.77 | 52.46 | 53.20 | 53.20 | +1.03% | 328,950 | 0.66 |
| Oct 26, 2026 | 52.75 | 53.60 | 52.07 | 52.66 | 52.66 | -0.68% | 282,576 | 0.56 |
| Oct 23, 2026 | 52.44 | 55.00 | 51.47 | 53.02 | 53.02 | +0.65% | 452,966 | 0.88 |
| Oct 22, 2026 | 50.92 | 53.67 | 50.00 | 52.68 | 52.68 | +2.67% | 421,421 | 0.82 |
| Oct 21, 2026 | 51.16 | 52.03 | 50.07 | 51.31 | 51.31 | +0.92% | 317,921 | 0.62 |
| Oct 20, 2026 | 47.25 | 52.33 | 47.25 | 50.84 | 50.84 | +6.92% | 385,979 | 0.75 |
| Oct 19, 2026 | 44.58 | 48.12 | 44.58 | 47.55 | 47.55 | +7.02% | 342,448 | 0.66 |
| Oct 16, 2026 | 45.49 | 46.67 | 43.32 | 44.43 | 44.43 | -2.54% | 327,405 | 0.63 |
| Oct 15, 2026 | 45.13 | 46.67 | 43.96 | 45.59 | 45.59 | -1.58% | 425,632 | 0.83 |
| Oct 14, 2026 | 47.60 | 48.97 | 44.80 | 46.32 | 46.32 | -4.57% | 440,297 | 0.86 |
| Oct 13, 2026 | 53.02 | 53.21 | 48.01 | 48.54 | 48.54 | -7.45% | 455,467 | 0.89 |
| Oct 12, 2026 | 53.53 | 53.98 | 50.15 | 52.45 | 52.45 | -2.53% | 434,413 | 0.86 |
| Oct 09, 2026 | 49.98 | 53.97 | 49.98 | 53.81 | 53.81 | +7.66% | 367,598 | 0.73 |
| Oct 08, 2026 | 48.90 | 50.32 | 47.31 | 49.98 | 49.98 | +1.81% | 315,585 | 0.63 |
| Oct 07, 2026 | 49.11 | 49.93 | 48.13 | 49.09 | 49.09 | -1.33% | 409,472 | 0.82 |
| Oct 06, 2026 | 51.26 | 51.26 | 48.62 | 49.75 | 49.75 | -1.49% | 421,365 | 0.84 |
| Oct 05, 2026 | 47.89 | 50.99 | 47.47 | 50.50 | 50.50 | +5.43% | 433,381 | 0.87 |
| Oct 02, 2026 | 50.13 | 50.71 | 47.75 | 47.90 | 47.90 | -3.87% | 519,265 | 1.05 |
| Oct 01, 2026 | 49.49 | 51.56 | 49.12 | 49.83 | 49.83 | -0.18% | 450,331 | 0.92 |
| Sep 30, 2026 | 51.18 | 51.27 | 49.17 | 49.92 | 49.92 | -1.91% | 604,607 | 1.26 |
| Sep 29, 2026 | 52.24 | 52.74 | 48.92 | 50.89 | 50.89 | -2.73% | 516,993 | 1.09 |
| Sep 28, 2026 | 51.63 | 53.60 | 51.14 | 52.32 | 52.32 | +1.34% | 374,814 | 0.79 |
| Sep 25, 2026 | 52.17 | 54.05 | 50.80 | 51.63 | 51.63 | -0.39% | 663,993 | 1.42 |
| Sep 24, 2026 | 52.18 | 53.61 | 51.62 | 51.83 | 51.83 | -0.29% | 666,971 | 1.44 |
| Sep 23, 2026 | 53.75 | 56.74 | 51.87 | 51.98 | 51.98 | -1.35% | 550,631 | 1.14 |
| Sep 22, 2026 | 53.23 | 53.79 | 52.49 | 52.69 | 52.69 | -1.16% | 372,189 | 0.77 |
| Sep 21, 2026 | 53.97 | 54.81 | 51.74 | 53.31 | 53.31 | -1.04% | 382,256 | 0.80 |
| Sep 18, 2026 | 50.61 | 54.29 | 50.25 | 53.87 | 53.87 | +6.44% | 867,540 | 1.85 |
| Sep 17, 2026 | 49.46 | 53.55 | 49.01 | 50.61 | 50.61 | +2.02% | 571,882 | 1.23 |
| Sep 16, 2026 | 52.55 | 54.24 | 48.61 | 49.61 | 49.61 | -10.13% | 1,037,137 | 2.29 |
| Sep 15, 2026 | 54.42 | 56.61 | 53.51 | 55.20 | 55.20 | +1.83% | 472,340 | 1.05 |
| Sep 14, 2026 | 52.30 | 55.78 | 51.60 | 54.21 | 54.21 | +2.07% | 505,832 | 1.14 |
| Sep 11, 2026 | 54.50 | 56.61 | 50.32 | 53.11 | 53.11 | -2.43% | 664,328 | 1.51 |
| Sep 10, 2026 | 52.18 | 57.94 | 51.30 | 54.43 | 54.43 | +2.76% | 915,479 | 2.12 |
| Sep 09, 2026 | 49.76 | 58.90 | 48.43 | 52.97 | 52.97 | +8.57% | 1,560,826 | 3.76 |
| Sep 08, 2026 | 52.93 | 53.11 | 47.70 | 48.79 | 48.79 | -8.36% | 769,575 | 1.89 |
| Sep 07, 2026 | 53.68 | 54.75 | 52.75 | 53.24 | 53.24 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 53.68 | 54.75 | 52.75 | 53.24 | 53.24 | -2.69% | 515,419 | 1.27 |
| Sep 03, 2026 | 53.79 | 55.37 | 53.11 | 54.71 | 54.71 | +3.85% | 702,176 | 1.75 |
