Free Trial

Pulse Biosciences (PLSE) Stock Chart & Stock Price History

Pulse Biosciences logo
$16.14 -0.90 (-5.28%)
(As of 11/20/2024 ET)

Pulse Biosciences Stock Price Performance

5 Day
Performance
-3.00%
1 Month
Performance
-9.38%
3 Month
Performance
-26.07%
6 Month
Performance
+65.88%
Year-To-Date
Performance
+31.86%
1 Year
Performance
+144.18%
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.

PLSE Stock Chart for Thursday, November, 21, 2024

Pulse Biosciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$17.04$16.14
-5.28%
$17.19$15.82163,561 shs$992.93 million
11/19/2024$16.48$17.04
+3.40%
$17.20$16.3590,079 shs$1.05 billion
11/18/2024$16.64$16.48
-0.96%
$17.02$16.05164,693 shs$1.01 billion
11/15/2024$17.11$16.64
-2.75%
$17.32$16.5891,483 shs$1.02 billion
11/14/2024$17.39$17.11
-1.61%
$17.63$16.84133,762 shs$1.05 billion
11/13/2024$17.74$17.39
-1.97%
$18.40$17.25837,509 shs$1.07 billion
11/12/2024$18.78$17.74
-5.54%
$18.98$17.14307,818 shs$1.09 billion
11/11/2024$19.87$18.78
-5.49%
$20.00$18.66169,114 shs$1.16 billion
11/08/2024$17.98$19.87
+10.51%
$20.11$17.84208,926 shs$1.22 billion
11/07/2024$18.05$17.98
-0.39%
$18.42$17.63143,508 shs$1.11 billion
11/06/2024$16.47$18.05
+9.59%
$18.21$16.89205,808 shs$1.11 billion
11/05/2024$15.19$16.47
+8.43%
$16.60$15.21120,398 shs$1.01 billion
11/04/2024$14.56$15.19
+4.33%
$15.43$14.31188,024 shs$934.49 million
11/01/2024$17.43$14.56
-16.47%
$17.49$14.06402,389 shs$892.38 million
10/31/2024$17.72$17.43
-1.64%
$17.89$15.80274,571 shs$1.07 billion
10/30/2024$17.04$17.72
+3.99%
$18.09$16.52101,693 shs$1.09 billion
10/29/2024$17.59$17.04
-3.13%
$17.52$16.8562,185 shs$1.04 billion
10/28/2024$17.62$17.59
-0.17%
$18.10$17.17122,152 shs$1.08 billion
10/25/2024$17.92$17.62
-1.67%
$18.22$17.3971,468 shs$1.08 billion
10/24/2024$16.84$17.92
+6.41%
$18.08$16.83138,550 shs$1.10 billion
10/23/2024$17.63$16.84
-4.48%
$17.75$16.32123,456 shs$1.03 billion
10/22/2024$17.81$17.63
-1.01%
$18.12$17.3670,531 shs$1.08 billion
10/21/2024$17.30$17.81
+2.95%
$17.88$16.81104,381 shs$983.56 million


This page (NASDAQ:PLSE) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners