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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.47	13.27	13.27	13.54	13.16	178,051
December 03, 2025	13.15	13.49	13.49	13.53	13.09	177,131
December 02, 2025	13.27	12.99	12.99	13.53	12.95	125,341
December 01, 2025	13.5	13.25	13.25	13.77	13.14	144,024
November 28, 2025	13.81	13.69	13.69	14.18	13.61	88,305
November 26, 2025	13.34	13.79	13.79	13.86	13.07	158,960
November 25, 2025	13.06	13.33	13.33	13.45	13.01	116,703
November 24, 2025	13.05	13.09	13.09	13.46	12.95	220,042
November 21, 2025	12.7	13.01	13.01	13.44	12.7	304,400
November 20, 2025	13.26	12.66	12.66	14	12.56	229,703
November 19, 2025	13.54	13.01	13.01	13.92	12.99	150,700
November 18, 2025	13.75	13.58	13.58	13.75	12.91	321,300
November 17, 2025	14.24	13.75	13.75	14.42	13.63	218,475
November 14, 2025	14	14.4	14.4	14.76	13.9	214,300
November 13, 2025	14.87	14.14	14.14	15.47	14	355,100
November 12, 2025	15.25	15	15	15.29	14.85	109,508
November 11, 2025	15.43	15.32	15.32	15.93	15.17	139,400
November 10, 2025	15.6	15.35	15.35	16.13	15.23	126,042
November 07, 2025	15.4	15.46	15.46	15.86	15.24	110,509
November 06, 2025	14.95	15.73	15.73	16.77	14.95	117,916
November 05, 2025	16.14	16.27	16.27	16.47	16.01	145,528
November 04, 2025	16.5	16.06	16.06	16.77	15.8	127,600
November 03, 2025	16.8	16.79	16.79	16.95	16.28	114,711
October 31, 2025	16.9	16.93	16.93	16.99	16.64	111,800
October 30, 2025	16.98	16.9	16.9	17.34	16.84	95,812
October 29, 2025	17.27	17.11	17.11	17.54	16.86	106,400
October 28, 2025	17.4	17.35	17.35	17.68	16.96	106,100
October 27, 2025	18.15	17.5	17.5	18.33	17.47	223,823
October 24, 2025	17.74	18.08	18.08	18.35	17.45	171,200
October 23, 2025	17.3	17.4	17.4	17.57	17.25	60,200
October 22, 2025	18.1	17.25	17.25	18.11	17.09	113,927
October 21, 2025	18.04	18.08	18.08	18.43	17.95	70,632
October 20, 2025	17.67	18.21	18.21	18.24	17.54	148,078
October 17, 2025	17.43	17.56	17.56	17.87	17.24	122,755
October 16, 2025	17.38	17.57	17.57	18.1	17.33	116,400
October 15, 2025	17.45	17.29	17.29	17.85	17.16	134,800
October 14, 2025	17.08	17.26	17.26	17.47	16.76	156,800
October 13, 2025	17.92	17.33	17.33	18.09	16.83	170,872
October 10, 2025	19.28	17.6	17.6	19.35	17.45	236,312
October 09, 2025	20	19.25	19.25	20.01	19.19	79,200
October 08, 2025	19.93	19.94	19.94	20.2	19.57	243,447
October 07, 2025	19.43	19.87	19.87	19.94	19.23	149,000
October 06, 2025	19.25	19.45	19.45	19.94	19.08	159,700
October 03, 2025	19.18	19.29	19.29	20.4	19.11	505,200
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

Pulse Biosciences, Inc. (PLSE) NASDAQ