Free Trial

Pulse Biosciences (PLSE) Stock Chart & Stock Price History

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free PLSE Stock Alerts
$7.45
+0.50 (+7.19%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Pulse Biosciences Stock Price Performance

5 Day
Performance
-3.62%
1 Month
Performance
+2.62%
3 Month
Performance
-11.10%
6 Month
Performance
+44.38%
Year-To-Date
Performance
-39.13%
1 Year
Performance
-2.10%
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 Saturday, May, 11, 2024

PLSE Chart by TradingView

Pulse Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
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

Related Companies:
This page (NASDAQ:PLSE) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings