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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	15.64	16.19	16.19	16.68	15.19	268,542
July 08, 2025	15.83	15.53	15.53	15.94	15.26	189,800
July 07, 2025	15.3	15.81	15.81	16.3	15.22	269,408
July 03, 2025	15.29	15.3	15.3	15.42	15.01	99,122
July 02, 2025	14.82	15.32	15.32	15.42	14.68	218,406
July 01, 2025	14.96	14.84	14.84	15.33	14.69	287,300
June 30, 2025	15.2	15.09	15.09	15.4	14.99	131,954
June 27, 2025	14.94	15.08	15.08	15.34	14.76	222,500
June 26, 2025	15.3	14.89	14.89	15.4	14.84	164,900
June 25, 2025	15.37	15.31	15.31	15.45	15.01	122,859
June 24, 2025	15.61	15.4	15.4	15.61	15.11	173,200
June 23, 2025	15.21	15.49	15.49	15.5	14.65	193,219
June 20, 2025	15.21	15.3	15.3	15.44	14.57	342,608
June 18, 2025	15.01	15.05	15.05	15.28	14.71	239,620
June 17, 2025	15.03	15.04	15.04	15.29	14.72	232,774
June 16, 2025	15.78	15.33	15.33	15.99	15.07	155,400
June 13, 2025	15.99	15.77	15.77	16.19	15.76	173,200
June 12, 2025	16.69	16.18	16.18	17.18	16.11	299,200
June 11, 2025	17.55	16.73	16.73	17.81	16.35	176,712
June 10, 2025	17.43	17.34	17.34	17.52	16.64	219,500
June 09, 2025	17.33	17.29	17.29	17.43	16.53	139,714
June 06, 2025	16.5	17.1	17.1	17.29	16.22	158,400
June 05, 2025	17.51	16.32	16.32	17.64	15.92	229,400
June 04, 2025	17.66	17.56	17.56	17.91	17.51	116,280
June 03, 2025	16.9	17.63	17.63	17.9	16.75	145,111
June 02, 2025	17.27	16.88	16.88	17.5	16.76	115,400
May 30, 2025	17.82	17.31	17.31	18.19	17.13	154,798
May 29, 2025	17.98	17.84	17.84	18.26	17.63	146,400

Pulse Biosciences, Inc. (PLSE) NASDAQ