Pulse Biosciences, Inc. (PLSE) NASDAQ

23.00

-0.03(-0.13%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	22.29	23	23	23.66	22.16	143,512
April 01, 2026	21.96	23.03	23.03	23.23	21.88	267,325
March 31, 2026	19.98	21.59	21.59	22.07	19.98	304,774
March 30, 2026	20.6	19.63	19.63	20.6	19.52	209,243
March 27, 2026	21.6	20.57	20.57	21.62	20.23	154,082
March 26, 2026	21.99	21.5	21.5	22.44	21.39	105,695
March 25, 2026	21.36	22.02	22.02	22.29	21.36	206,895
March 24, 2026	20.76	21.29	21.29	21.75	20.55	173,346
March 23, 2026	22.2	20.93	20.93	22.85	20.83	321,812
March 20, 2026	22.45	22.1	22.1	22.99	21.76	304,573
March 19, 2026	22.18	22.4	22.4	23.18	21.89	284,864
March 18, 2026	22.13	22.51	22.51	23	21.29	362,730
March 17, 2026	22.14	22.32	22.32	22.87	21.85	257,368
March 16, 2026	21.58	21.83	21.83	22.74	21.24	254,096
March 13, 2026	21.62	21.57	21.57	22.82	20.91	424,786
March 12, 2026	19.65	21.3	21.3	21.56	19.31	345,201
March 11, 2026	19.17	20.01	20.01	20.22	18.68	227,134
March 10, 2026	18	19.45	19.45	20.01	18	435,016
March 09, 2026	18.16	18.26	18.26	18.53	17.7	144,977
March 06, 2026	18	18.14	18.14	18.45	17.69	172,002
March 05, 2026	17.86	18.58	18.58	19.01	17.62	330,500
March 04, 2026	18.23	18.1	18.1	18.95	17.95	180,657
March 03, 2026	18.14	17.95	17.95	18.61	17.46	150,862
March 02, 2026	17.98	18.85	18.85	18.97	17.94	299,543
February 27, 2026	18.94	18.73	18.73	19.57	18.54	166,274
February 26, 2026	19.31	19.29	19.29	19.63	18.61	120,200
February 25, 2026	19.24	19.21	19.21	19.51	18.51	415,635
February 24, 2026	19.94	18.99	18.99	20.22	18.86	463,200
February 23, 2026	21.38	20.19	20.19	21.54	19.32	635,852
February 20, 2026	24.44	21.42	0	24.44	21.09	1.03M
February 19, 2026	25.01	25.08	0	25.61	24.56	395,118
February 18, 2026	23.55	25.46	0	25.8	23.33	517,000
February 17, 2026	22.98	23.67	0	24.22	22.93	303,200
February 13, 2026	23.55	23.01	0	24.87	22.98	309,576
February 12, 2026	24.66	23.4	0	25.19	22.67	679,702
February 11, 2026	23.9	25.25	0	26.3	23.42	467,321
February 10, 2026	23.99	23.92	0	25.4	22.86	827,100
February 09, 2026	21.33	24.21	0	24.3	20.33	1.24M
February 06, 2026	14.95	20.75	0	20.8	14.61	2.84M
February 05, 2026	14.91	13.69	0	15.06	13.59	399,400
February 04, 2026	14.12	15.11	0	15.25	14.1	294,343
February 03, 2026	13.84	14.04	0	14.43	13.73	140,947
February 02, 2026	13.79	13.71	0	14.2	13.44	194,237
January 30, 2026	13.83	13.83	0	14.5	13.61	207,700
January 29, 2026	13.55	13.62	0	13.83	13.3	128,600
January 28, 2026	14.31	13.55	0	14.55	13.55	104,800
January 27, 2026	14.38	14.32	0	14.82	14.02	100,734
January 26, 2026	15.02	14.32	0	15.02	14.08	168,615
January 23, 2026	14.49	15.09	0	15.34	14.49	211,467
January 22, 2026	14.47	14.55	0	14.97	14.27	177,046
January 21, 2026	13.87	14.36	0	14.4	13.86	113,631
January 20, 2026	13.87	13.83	0	14.16	13.82	93,816
January 16, 2026	14.07	14.25	0	14.56	13.94	135,917
January 15, 2026	14.3	14.1	0	14.79	14.02	218,252
January 14, 2026	14.13	14.3	0	14.39	13.86	141,701
January 13, 2026	14.63	14.15	0	14.63	13.81	159,636
January 12, 2026	14.54	14.57	0	14.75	13.85	177,600
January 09, 2026	14.7	14.49	0	15.26	14.02	154,500
January 08, 2026	15.1	14.72	0	15.65	14.6	227,700
January 07, 2026	14.67	15.2	0	15.45	14.65	156,220