Skip to main content

Pulse Biosciences, Inc - Common Stock (NQ:PLSE)

15.09 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 15.20 15.40 14.99 15.09 131,954 +0.01(+0.07%)
Jun 27, 2025 14.94 15.34 14.76 15.08 222,456 +0.19(+1.28%)
Jun 26, 2025 15.30 15.39 14.84 14.89 164,889 -0.42(-2.74%)
Jun 25, 2025 15.37 15.45 15.01 15.31 122,796 -0.09(-0.58%)
Jun 24, 2025 15.61 15.61 15.11 15.40 173,167 -0.09(-0.58%)
Jun 23, 2025 15.21 15.50 14.64 15.49 193,219 +0.19(+1.24%)
Jun 20, 2025 15.21 15.44 14.57 15.30 342,608 +0.25(+1.66%)
Jun 18, 2025 15.01 15.28 14.71 15.05 239,620 +0.01(+0.07%)
Jun 17, 2025 15.03 15.29 14.72 15.04 232,575 -0.29(-1.89%)
Jun 16, 2025 15.78 15.98 15.07 15.33 155,379 -0.44(-2.79%)
Jun 13, 2025 15.99 16.19 15.76 15.77 173,163 -0.41(-2.53%)
Jun 12, 2025 16.69 17.18 16.11 16.18 299,185 -0.55(-3.29%)
Jun 11, 2025 17.55 17.81 16.35 16.73 176,712 -0.61(-3.52%)
Jun 10, 2025 17.43 17.52 16.64 17.34 219,465 +0.05(+0.29%)
Jun 09, 2025 17.33 17.43 16.53 17.29 139,714 +0.19(+1.11%)
Jun 06, 2025 16.50 17.29 16.22 17.10 158,354 +0.78(+4.78%)
Jun 05, 2025 17.51 17.64 15.91 16.32 229,378 -1.23(-7.04%)
Jun 04, 2025 17.66 17.91 17.51 17.55 116,178 -0.07(-0.43%)
Jun 03, 2025 16.90 17.90 16.75 17.63 145,111 +0.75(+4.44%)
Jun 02, 2025 17.27 17.50 16.75 16.88 115,392 -0.43(-2.46%)
May 30, 2025 17.82 18.19 17.12 17.30 154,798 -0.54(-3.00%)
May 29, 2025 17.98 18.26 17.63 17.84 146,381 -0.09(-0.50%)
May 28, 2025 16.95 18.18 16.75 17.93 159,173 +1.00(+5.91%)
May 27, 2025 17.01 17.16 16.76 16.93 123,355 +0.04(+0.24%)
May 23, 2025 16.56 17.16 16.56 16.89 152,222 +0.03(+0.18%)
May 22, 2025 17.07 17.32 16.66 16.86 171,462 -0.44(-2.54%)
May 21, 2025 17.15 18.10 16.92 17.30 204,807 +0.23(+1.35%)
May 20, 2025 16.98 17.34 16.59 17.07 122,450 -0.06(-0.35%)
May 19, 2025 16.88 17.37 16.45 17.13 129,247 -0.06(-0.35%)
May 16, 2025 16.49 17.72 16.35 17.19 175,004 +0.70(+4.24%)
May 15, 2025 16.21 16.56 15.89 16.49 115,148 +0.19(+1.17%)
May 14, 2025 16.77 16.90 15.72 16.30 226,811 -0.54(-3.21%)
May 13, 2025 16.75 17.03 16.32 16.84 136,671 +0.05(+0.30%)
May 12, 2025 17.78 17.89 16.73 16.79 189,714 -0.28(-1.64%)
May 09, 2025 16.78 17.47 16.59 17.07 160,321 +0.22(+1.31%)
May 08, 2025 16.89 17.54 16.79 16.85 210,595 +0.16(+0.96%)
May 07, 2025 16.60 17.16 16.50 16.69 101,191 +0.14(+0.85%)
May 06, 2025 16.50 16.61 15.92 16.55 210,223 -0.04(-0.24%)
May 05, 2025 17.00 17.32 16.46 16.59 155,535 -0.60(-3.49%)
May 02, 2025 17.38 18.05 17.13 17.19 170,703 +0.02(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.