Pulse Biosciences, Inc. - PLSE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	18.24	18.99	18.99	19.03	17.52	223,700
October 01, 2025	17.65	18.12	18.12	18.38	17.1	193,500
September 30, 2025	17.7	17.7	17.7	18.17	17.47	108,300
September 29, 2025	17.8	17.8	17.8	18	17.6	109,839
September 26, 2025	17.1	17.77	17.77	18.11	17.1	116,425
September 25, 2025	17.34	17.09	17.09	17.4	16.93	106,626
September 24, 2025	17.75	17.67	17.67	18.11	17.45	128,039
September 23, 2025	17.52	17.7	17.7	18.06	17.24	171,600
September 22, 2025	17.39	17.56	17.56	17.89	17.05	264,500
September 19, 2025	18.52	17.61	17.61	18.52	17.51	523,812
September 18, 2025	16.27	18.52	18.52	18.66	16.27	547,118
September 17, 2025	16.66	16.27	16.27	16.75	16	226,600
September 16, 2025	15.56	16.64	16.64	16.8	15.47	299,354
September 15, 2025	15.23	15.74	15.74	16.51	15.16	396,914
September 12, 2025	15.01	14.52	14.52	15.04	13.83	438,295
September 11, 2025	14.69	15.1	15.1	15.21	14.46	288,800
September 10, 2025	14.86	14.77	14.77	15.14	14.4	341,300
September 09, 2025	15.03	14.94	14.94	15.28	14.89	111,730
September 08, 2025	15.2	15.04	15.04	15.53	14.9	127,643
September 05, 2025	15.17	15.11	15.11	15.42	14.94	71,700
September 04, 2025	15.05	15.17	15.17	15.32	14.85	95,500
September 03, 2025	15.09	14.99	14.99	15.27	14.87	119,200
September 02, 2025	15.35	15.11	15.11	15.78	15.07	154,500
August 29, 2025	15.56	15.54	15.54	15.76	15.31	91,600
August 28, 2025	15.85	15.56	15.56	16.04	15.5	156,939
August 27, 2025	16.81	15.85	15.85	16.97	15.75	172,349
August 26, 2025	16.66	16.91	16.91	17.06	16.53	166,100
August 25, 2025	17.06	16.49	16.49	17.34	16.48	128,245
August 22, 2025	16.19	17.05	17.05	17.25	16.13	164,907
August 21, 2025	15.99	16	16	16.2	15.81	79,347
August 20, 2025	15.82	15.95	15.95	16.05	15.53	120,606
August 19, 2025	15.63	15.86	15.86	15.96	15.22	122,708
August 18, 2025	16.15	15.68	15.68	16.24	15.64	122,000
August 15, 2025	17.43	16.16	16.16	17.61	15.97	309,150
August 14, 2025	16.65	17.31	17.31	17.88	16.22	330,400
August 13, 2025	15.3	16.79	16.79	17.06	15.19	362,408
August 12, 2025	14.9	15.1	15.1	15.24	14.76	180,821
August 11, 2025	14.55	14.88	14.88	14.98	14.49	126,649
August 08, 2025	14.83	14.71	14.71	14.9	14.46	101,101
August 07, 2025	15.38	14.72	14.72	15.42	14.46	169,924
August 06, 2025	15.23	15.34	15.34	15.52	15.01	159,828
August 05, 2025	15.09	15.25	15.25	15.39	14.78	108,650
August 04, 2025	14.79	15.07	15.07	15.07	14.59	131,345
August 01, 2025	14.75	14.75	14.75	14.92	14.17	159,409
July 31, 2025	14.61	15.02	15.02	15.09	14.45	217,200
July 30, 2025	14.85	14.73	14.73	15.12	14.59	115,938
July 29, 2025	15.34	14.71	14.71	15.34	14.62	134,447
July 28, 2025	14.94	15.21	15.21	15.3	14.68	171,200
July 25, 2025	14.91	14.93	14.93	14.96	14.51	103,500
July 24, 2025	15.07	14.87	14.87	15.28	14.77	95,500
July 23, 2025	15.3	15.17	15.17	15.49	14.9	104,400
July 22, 2025	14.94	15.16	15.16	15.27	14.94	110,755
July 21, 2025	15.14	14.97	14.97	15.38	14.8	110,327
July 18, 2025	15.84	15.1	15.1	15.84	15.07	210,216
July 17, 2025	15.56	15.65	15.65	15.94	15.49	159,416
July 16, 2025	15.36	15.72	15.72	15.78	15.12	132,643
July 15, 2025	16.15	15.22	15.22	16.21	15.09	149,300
July 14, 2025	15.96	16.07	16.07	16.18	15.5	155,300
July 11, 2025	17	16.03	16.03	17	15.77	116,219
July 10, 2025	16.14	17.12	17.12	17.27	15.97	144,526

Pulse Biosciences, Inc. (PLSE) NASDAQ