Pulse Biosciences Inc (PLSE) Historical Stock Data
16.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLSE is up 0.14% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 18.11 | 17.98 | ↓$0.13 (-0.72%) | 17.60 | 18.42 | 143.51K |
| 2024-11-06 | 17.20 | 18.05 | ↑$0.85 (4.94%) | 16.89 | 18.22 | 205.82K |
| 2024-11-05 | 15.23 | 16.47 | ↑$1.24 (8.14%) | 15.13 | 16.60 | 120.40K |
| 2024-11-04 | 14.60 | 15.19 | ↑$0.59 (4.04%) | 14.31 | 15.43 | 188.02K |
| 2024-11-01 | 17.33 | 14.56 | ↓$2.77 (-15.98%) | 14.06 | 17.49 | 402.50K |
| 2024-10-31 | 17.89 | 17.43 | ↓$0.46 (-2.57%) | 15.80 | 17.89 | 274.79K |
| 2024-10-30 | 16.79 | 17.72 | ↑$0.93 (5.54%) | 16.52 | 18.09 | 102.19K |
| 2024-10-29 | 17.52 | 17.04 | ↓$0.48 (-2.74%) | 16.85 | 17.52 | 62.19K |
| 2024-10-28 | 17.99 | 17.59 | ↓$0.40 (-2.22%) | 17.17 | 18.10 | 122.81K |
| 2024-10-25 | 18.02 | 17.62 | ↓$0.40 (-2.22%) | 17.39 | 18.22 | 71.47K |
| 2024-10-24 | 16.85 | 17.92 | ↑$1.07 (6.35%) | 16.83 | 18.09 | 138.55K |
| 2024-10-23 | 17.52 | 16.84 | ↓$0.68 (-3.88%) | 16.26 | 17.75 | 123.46K |
| 2024-10-22 | 17.69 | 17.63 | ↓$0.06 (-0.34%) | 17.36 | 18.18 | 70.53K |
| 2024-10-21 | 17.19 | 17.81 | ↑$0.62 (3.61%) | 16.81 | 17.88 | 104.38K |
| 2024-10-18 | 17.90 | 17.30 | ↓$0.60 (-3.35%) | 17.27 | 18.13 | 92.51K |
| 2024-10-17 | 17.24 | 17.77 | ↑$0.53 (3.07%) | 17.20 | 17.94 | 90.31K |
| 2024-10-16 | 16.60 | 17.39 | ↑$0.79 (4.76%) | 16.53 | 17.47 | 153.48K |
| 2024-10-15 | 16.31 | 16.39 | ↑$0.08 (0.49%) | 15.90 | 16.82 | 58.47K |
| 2024-10-14 | 17.02 | 16.52 | ↓$0.50 (-2.94%) | 16.34 | 17.36 | 114.45K |
| 2024-10-11 | 15.44 | 17.08 | ↑$1.64 (10.62%) | 15.29 | 17.12 | 121.48K |
| 2024-10-10 | 15.70 | 15.60 | ↓$0.10 (-0.64%) | 15.37 | 16.27 | 90.07K |
Create an account or log in to view more rows.
$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.
$PLSE when this finally break out we could see huge upside