Pulse Biosciences Inc (PLSE) Historical Stock Data
17.98 ↑0.19 (1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLSE is down -0.10% a day on average. There have been 12 days where Pulse Biosciences Inc closed green and 18 days where PLSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.50 | 17.98 | ↑$0.48 (2.74%) | 17.50 | 18.53 | 166.78K |
| 2024-12-19 | 18.03 | 17.79 | ↓$0.24 (-1.33%) | 17.27 | 18.36 | 140.20K |
| 2024-12-18 | 19.94 | 17.83 | ↓$2.11 (-10.58%) | 17.48 | 19.94 | 179.95K |
| 2024-12-17 | 19.51 | 19.24 | ↓$0.27 (-1.38%) | 19.02 | 20.69 | 157.82K |
| 2024-12-16 | 18.51 | 19.17 | ↑$0.66 (3.57%) | 18.37 | 20.57 | 318.51K |
| 2024-12-13 | 17.29 | 17.65 | ↑$0.36 (2.08%) | 16.79 | 17.72 | 314.72K |
| 2024-12-12 | 17.11 | 17.14 | ↑$0.03 (0.18%) | 16.68 | 17.94 | 186.12K |
| 2024-12-11 | 16.96 | 17.27 | ↑$0.31 (1.83%) | 16.55 | 17.82 | 105.32K |
| 2024-12-10 | 17.94 | 16.67 | ↓$1.27 (-7.08%) | 16.35 | 18.20 | 290.80K |
| 2024-12-09 | 19.08 | 18.73 | ↓$0.35 (-1.83%) | 17.69 | 19.51 | 170.96K |
| 2024-12-06 | 18.94 | 19.75 | ↑$0.81 (4.28%) | 18.77 | 20.17 | 95.72K |
| 2024-12-05 | 19.70 | 18.76 | ↓$0.94 (-4.77%) | 18.60 | 19.90 | 116.07K |
| 2024-12-04 | 20.15 | 19.78 | ↓$0.37 (-1.84%) | 19.15 | 20.41 | 172.26K |
| 2024-12-03 | 20.88 | 20.28 | ↓$0.60 (-2.87%) | 20.06 | 21.22 | 65.55K |
| 2024-12-02 | 21.38 | 20.88 | ↓$0.50 (-2.34%) | 20.36 | 21.47 | 207.44K |
| 2024-11-29 | 20.64 | 21.40 | ↑$0.76 (3.68%) | 20.55 | 21.80 | 123.05K |
| 2024-11-27 | 20.38 | 20.37 | ↓$0.01 (-0.05%) | 19.84 | 21.47 | 179.19K |
| 2024-11-26 | 17.90 | 20.30 | ↑$2.40 (13.41%) | 17.90 | 20.94 | 335.20K |
| 2024-11-25 | 18.02 | 17.99 | ↓$0.04 (-0.19%) | 17.50 | 19.23 | 251.54K |
| 2024-11-22 | 16.27 | 17.68 | ↑$1.41 (8.67%) | 16.05 | 17.71 | 138.43K |
| 2024-11-21 | 16.04 | 16.12 | ↑$0.08 (0.50%) | 15.62 | 16.53 | 80.58K |
| 2024-11-20 | 17.02 | 16.14 | ↓$0.88 (-5.17%) | 15.82 | 17.19 | 163.57K |
| 2024-11-19 | 16.37 | 17.04 | ↑$0.67 (4.09%) | 16.29 | 17.20 | 90.33K |
| 2024-11-18 | 16.53 | 16.48 | ↓$0.05 (-0.30%) | 16.05 | 17.02 | 164.69K |
| 2024-11-15 | 17.21 | 16.64 | ↓$0.57 (-3.31%) | 16.58 | 17.32 | 91.51K |
| 2024-11-14 | 17.38 | 17.11 | ↓$0.27 (-1.55%) | 16.84 | 17.63 | 133.76K |
| 2024-11-13 | 17.94 | 17.39 | ↓$0.55 (-3.07%) | 17.25 | 18.40 | 837.51K |
| 2024-11-12 | 18.69 | 17.74 | ↓$0.95 (-5.08%) | 17.14 | 18.98 | 307.82K |
| 2024-11-11 | 19.87 | 18.78 | ↓$1.09 (-5.49%) | 18.66 | 20.13 | 169.13K |
| 2024-11-08 | 18.04 | 19.87 | ↑$1.83 (10.14%) | 17.84 | 20.14 | 208.95K |
Create an account or log in to view more rows.
$PLSE Hedgies
we aren't going anywhere!
$PLSE The best investment you can make is an investment in yourself or another person
$PLSE When in doubt...
$PLSE This is how I feel everyday holding this gem.
$PLSE in it to win it
$PLSE oh my!
$PLSE LETS GOOOOOOOO!!!!!!!
$PLSE wtf is that dump
$PLSE oh my!
$PLSE has just been halted from trading due to volatility.