Free Trial

Pulse Biosciences (PLSE) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free PLSE Stock Alerts
$6.69
-0.17 (-2.48%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Pulse Biosciences Stock Price Performance

5 Day
Performance
-6.95%
1 Month
Performance
-18.91%
3 Month
Performance
-21.48%
6 Month
Performance
+73.77%
Year-To-Date
Performance
-45.34%
1 Year
Performance
+14.75%
Receive PLSE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pulse Biosciences and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

PLSE Stock Chart for Friday, April, 26, 2024

PLSE Chart by TradingView

Pulse Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$6.86$6.69
-2.48%		$6.76$6.60117,307 shs$369.42 million
04/24/2024$6.86$6.86$6.94$6.67129,153 shs$378.84 million
04/23/2024$6.85$6.86
+0.15%		$7.05$6.81123,848 shs$378.81 million
04/22/2024$7.19$6.85
-4.73%		$7.30$6.7394,131 shs$378.26 million
04/19/2024$7.36$7.19
-2.31%		$7.59$6.81180,937 shs$397.03 million
04/18/2024$7.47$7.36
-1.47%		$7.53$7.28147,946 shs$406.42 million
04/17/2024$7.78$7.47
-3.98%		$7.87$7.38149,671 shs$412.49 million
04/16/2024$7.82$7.78
-0.51%		$7.86$7.45113,555 shs$429.61 million
04/15/2024$7.22$7.82
+8.31%		$8.23$7.24328,356 shs$431.82 million
04/12/2024$7.26$7.22
-0.55%		$7.31$6.97133,963 shs$398.69 million
04/11/2024$7.41$7.26
-2.02%		$7.60$6.94233,990 shs$400.93 million
04/10/2024$7.53$7.41
-1.59%		$7.62$7.11137,651 shs$409.22 million
04/09/2024$7.52$7.53
+0.13%		$7.71$7.47120,182 shs$415.81 million
04/08/2024$7.57$7.52
-0.66%		$7.74$7.40172,379 shs$415.25 million
04/05/2024$7.61$7.57
-0.53%		$7.78$7.50125,837 shs$418.02 million
04/04/2024$7.94$7.61
-4.16%		$8.34$7.55255,322 shs$420.22 million
04/03/2024$7.69$7.94
+3.25%		$7.98$7.38241,703 shs$438.45 million
04/02/2024$7.99$7.69
-3.75%		$7.75$7.14375,415 shs$423.57 million
04/01/2024$8.71$7.99
-8.27%		$8.05$6.69403,722 shs$440.09 million
03/29/2024$8.71$8.71$9.09$8.57310,476 shs$479.75 million
03/28/2024$8.40$8.71
+3.69%		$9.09$8.57272,318 shs$479.75 million
03/27/2024$8.25$8.40
+1.82%		$8.45$7.93152,590 shs$462.67 million
03/26/2024$8.54$8.25
-3.40%		$8.72$8.22113,769 shs$454.41 million
03/25/2024$8.96$8.54
-4.69%		$9.00$8.34125,379 shs$470.39 million
03/22/2024$9.43$8.96
-4.98%		$9.35$8.88130,063 shs$493.52 million
03/21/2024$9.44$9.43
-0.11%		$9.68$9.2796,004 shs$519.40 million
03/20/2024$9.32$9.44
+1.29%		$9.58$9.00105,545 shs$519.96 million
03/19/2024$9.80$9.32
-4.90%		$9.72$9.00159,750 shs$513.35 million
03/18/2024$10.31$9.80
-4.95%		$10.35$9.7768,660 shs$539.78 million
03/15/2024$10.24$10.31
+0.68%		$10.46$10.07252,188 shs$567.88 million
03/14/2024$10.74$10.24
-4.66%		$10.93$10.18117,856 shs$564.02 million
03/13/2024$10.86$10.74
-1.10%		$11.11$10.45105,938 shs$591.56 million
03/12/2024$10.68$10.86
+1.69%		$10.98$10.01166,283 shs$598.17 million
03/11/2024$9.64$10.68
+10.79%		$11.64$9.76306,238 shs$588.27 million
03/08/2024$9.45$9.64
+2.01%		$9.75$9.28164,296 shs$530.97 million
03/07/2024$9.31$9.45
+1.50%		$9.74$9.0252,225 shs$520.51 million
03/06/2024$9.17$9.31
+1.53%		$9.85$9.23117,685 shs$512.80 million
03/05/2024$9.66$9.17
-5.07%		$9.81$8.77272,536 shs$505.08 million
03/04/2024$10.27$9.66
-5.94%		$10.56$9.31228,214 shs$532.07 million
03/01/2024$9.88$10.27
+3.95%		$10.29$9.8190,784 shs$565.67 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
02/29/2024$10.16$9.88
-2.76%		$10.63$9.81126,972 shs$544.19 million
02/28/2024$10.88$10.16
-6.62%		$10.96$9.88132,920 shs$559.61 million
02/27/2024$9.93$10.88
+9.57%		$11.06$9.80304,113 shs$599.27 million
02/26/2024$9.12$9.93
+8.88%		$9.99$8.89134,557 shs$546.95 million
02/23/2024$9.45$9.12
-3.49%		$9.56$9.06135,399 shs$502.33 million
02/22/2024$9.35$9.45
+1.07%		$9.74$9.32137,579 shs$520.51 million
02/21/2024$9.13$9.35
+2.41%		$9.48$8.83114,651 shs$515.00 million
02/20/2024$9.18$9.13
-0.54%		$9.37$8.67152,614 shs$502.88 million
02/19/2024$9.18$9.18$9.35$8.95110,500 shs$505.63 million
02/16/2024$9.20$9.18
-0.22%		$9.35$8.95110,586 shs$505.64 million
02/15/2024$8.78$9.20
+4.78%		$9.30$8.52173,196 shs$506.74 million
02/14/2024$7.80$8.78
+12.56%		$8.90$7.78214,842 shs$483.60 million
02/13/2024$8.39$7.80
-7.03%		$8.25$7.77130,761 shs$429.62 million
02/12/2024$8.38$8.39
+0.12%		$8.68$8.16111,844 shs$462.12 million
02/09/2024$8.52$8.38
-1.64%		$9.03$8.34213,160 shs$461.57 million
02/08/2024$8.60$8.52
-0.93%		$8.61$8.26137,610 shs$469.28 million
02/07/2024$8.70$8.60
-1.15%		$8.68$8.3792,479 shs$473.69 million
02/06/2024$8.72$8.70
-0.23%		$8.93$8.32144,199 shs$479.20 million
02/05/2024$9.13$8.72
-4.49%		$9.13$8.32186,739 shs$480.30 million
02/02/2024$8.98$9.13
+1.67%		$9.69$8.84140,698 shs$502.89 million
02/01/2024$8.88$8.98
+1.13%		$9.12$8.71140,949 shs$494.62 million
01/31/2024$9.08$8.88
-2.20%		$9.50$8.84122,842 shs$489.11 million
01/30/2024$9.28$9.08
-2.16%		$9.26$8.83103,589 shs$500.13 million
01/29/2024$8.52$9.28
+8.92%		$9.34$8.37142,446 shs$511.14 million
01/26/2024$8.44$8.52
+0.95%		$9.02$8.24160,045 shs$469.28 million
01/25/2024$8.70$8.44
-2.99%		$9.04$8.20224,294 shs$464.88 million

Related Companies:
This page (NASDAQ:PLSE) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets