Free Trial

Pulse Biosciences (PLSE) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free PLSE Stock Alerts
$11.55
-0.50 (-4.15%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Pulse Biosciences Stock Price Performance

5 Day
Performance
-13.29%
1 Month
Performance
+43.48%
3 Month
Performance
+12.46%
6 Month
Performance
+26.09%
Year-To-Date
Performance
-5.64%
1 Year
Performance
+80.47%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

PLSE Stock Chart for Sunday, June, 2, 2024

PLSE Chart by TradingView

Pulse Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$12.05$11.55
-4.15%		$11.60$10.06273,842 shs$637.79 million
05/30/2024$12.62$12.05
-4.52%		$12.60$11.32486,846 shs$665.40 million
05/29/2024$13.32$12.62
-5.26%		$13.74$12.26434,089 shs$696.88 million
05/28/2024$11.37$13.32
+17.15%		$13.43$11.09389,350 shs$735.60 million
05/27/2024$11.37$11.37$12.00$10.74208,600 shs$627.85 million
05/24/2024$11.95$11.37
-4.85%		$12.00$10.74208,655 shs$627.85 million
05/23/2024$11.94$11.95
+0.08%		$11.98$10.89262,189 shs$659.39 million
05/22/2024$9.73$11.94
+22.71%		$12.19$9.82823,649 shs$659.33 million
05/21/2024$8.58$9.73
+13.40%		$9.87$8.57210,114 shs$537.29 million
05/20/2024$7.81$8.58
+9.86%		$8.78$7.61155,811 shs$473.79 million
05/17/2024$7.89$7.81
-1.01%		$7.96$7.60170,165 shs$431.27 million
05/16/2024$7.26$7.89
+8.68%		$7.92$7.21101,139 shs$435.69 million
05/15/2024$7.69$7.26
-5.59%		$7.70$6.67239,597 shs$400.90 million
05/14/2024$7.15$7.69
+7.55%		$7.85$7.30178,539 shs$424.68 million
05/13/2024$7.45$7.15
-4.03%		$7.55$7.11272,503 shs$394.82 million
05/10/2024$6.95$7.45
+7.19%		$7.46$6.80150,200 shs$411.43 million
05/09/2024$6.90$6.95
+0.72%		$7.08$6.68217,050 shs$383.81 million
05/08/2024$7.60$6.90
-9.21%		$7.51$6.85147,815 shs$381.02 million
05/07/2024$7.73$7.60
-1.68%		$7.85$7.42232,393 shs$419.67 million
05/06/2024$7.82$7.73
-1.15%		$8.02$7.17194,678 shs$426.85 million
05/03/2024$8.05$7.82
-2.86%		$8.23$7.73169,447 shs$431.82 million
05/02/2024$7.60$8.05
+5.92%		$8.42$7.52179,832 shs$444.52 million
05/01/2024$7.37$7.60
+3.12%		$7.81$7.19129,197 shs$419.67 million
04/30/2024$7.25$7.37
+1.66%		$7.77$7.07195,730 shs$406.97 million
04/29/2024$7.19$7.25
+0.83%		$7.69$7.15161,684 shs$400.35 million
04/26/2024$6.69$7.19
+7.47%		$7.21$6.6571,215 shs$397.03 million
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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

Related Companies:
This page (NASDAQ:PLSE) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets