Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free PLSE Stock Alerts

Pulse Biosciences (PLSE) Stock Chart & Stock Price History

Pulse Biosciences logo
$14.56
-2.87 (-16.47%)
(As of 11/1/2024 ET)
Compare

Pulse Biosciences Stock Price Performance

5 Day
Performance
-17.37%
1 Month
Performance
-12.02%
3 Month
Performance
-3.58%
6 Month
Performance
+91.58%
Year-To-Date
Performance
+18.95%
1 Year
Performance
+232.42%
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 Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

PLSE Stock Chart for Saturday, November, 2, 2024

PLSE Chart by TradingView

Pulse Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
10/18/2024$17.77$17.30
-2.64%		$18.12$17.2792,403 shs$1.06 billion
10/17/2024$17.39$17.77
+2.19%		$17.94$17.2090,314 shs$981.35 million
10/16/2024$16.39$17.39
+6.10%		$17.47$16.53153,484 shs$960.36 million
10/15/2024$16.52$16.39
-0.79%		$16.82$15.9057,967 shs$905.14 million
10/14/2024$17.08$16.52
-3.28%		$17.36$16.34114,452 shs$912.32 million
10/11/2024$15.60$17.08
+9.49%		$17.12$15.29121,371 shs$1.05 billion
10/10/2024$15.74$15.60
-0.89%		$16.27$15.3790,072 shs$861.51 million
10/09/2024$15.79$15.74
-0.32%		$15.84$15.2870,354 shs$869.24 million
10/08/2024$16.21$15.79
-2.59%		$16.50$15.72104,613 shs$895.20 million
10/07/2024$15.98$16.21
+1.44%		$16.28$15.75116,694 shs$993.51 million
10/04/2024$16.10$15.98
-0.75%		$16.90$15.97185,266 shs$979.41 million
10/03/2024$16.53$16.10
-2.60%		$16.75$15.90106,908 shs$986.77 million
10/02/2024$16.55$16.53
-0.12%		$16.93$16.37100,675 shs$1.01 billion
10/01/2024$17.54$16.55
-5.64%		$18.08$16.17183,329 shs$913.97 million
09/30/2024$17.21$17.54
+1.95%		$18.72$17.19215,132 shs$1.08 billion
09/27/2024$16.89$17.21
+1.87%		$17.31$16.6889,599 shs$950.15 million
09/26/2024$16.93$16.89
-0.24%		$17.42$16.67108,480 shs$932.75 million
09/25/2024$17.14$16.93
-1.23%		$17.50$16.84157,668 shs$1.04 billion
09/24/2024$17.32$17.14
-1.04%		$17.44$16.79138,599 shs$946.56 million
09/23/2024$17.87$17.32
-3.08%		$18.01$16.73148,908 shs$956.50 million
09/20/2024$18.73$17.87
-4.59%		$18.91$17.62512,732 shs$1.10 billion
09/19/2024$18.98$18.73
-1.32%		$20.32$18.44145,409 shs$1.03 billion
09/18/2024$20.33$18.98
-6.64%		$20.93$18.80204,386 shs$1.05 billion
09/17/2024$20.39$20.33
-0.29%		$21.05$20.13185,068 shs$1.12 billion
09/16/2024$18.51$20.39
+10.16%		$20.44$18.66192,500 shs$1.25 billion
09/13/2024$18.91$18.51
-2.12%		$19.28$18.36139,974 shs$1.13 billion
09/12/2024$17.14$18.91
+10.33%		$18.97$17.22105,991 shs$1.04 billion
09/11/2024$17.23$17.14
-0.52%		$17.85$16.93115,845 shs$1.05 billion
09/10/2024$17.54$17.23
-1.77%		$17.60$16.55143,432 shs$1.06 billion
09/09/2024$17.19$17.54
+2.04%		$19.22$17.27223,562 shs$1.08 billion
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
09/06/2024$17.48$17.19
-1.66%		$17.68$16.6170,350 shs$1.05 billion
09/05/2024$16.93$17.48
+3.25%		$18.18$16.73109,379 shs$1.07 billion
09/04/2024$17.10$16.93
-0.99%		$17.57$16.7294,786 shs$1.04 billion
09/03/2024$18.64$17.10
-8.26%		$18.77$16.56189,351 shs$944.35 million
09/02/2024$18.64$18.64$19.70$18.28378,700 shs$1.14 billion
08/30/2024$19.27$18.64
-3.27%		$19.70$18.28378,719 shs$1.03 billion
08/29/2024$18.29$19.27
+5.36%		$19.31$16.59335,354 shs$1.06 billion
08/28/2024$18.34$18.29
-0.27%		$19.09$18.11109,756 shs$1.01 billion
08/27/2024$20.53$18.34
-10.67%		$21.04$18.15227,992 shs$1.01 billion
08/26/2024$21.48$20.53
-4.42%		$21.80$20.29125,758 shs$1.13 billion
08/23/2024$21.53$21.48
-0.23%		$22.69$21.06145,394 shs$1.32 billion
08/22/2024$21.83$21.53
-1.37%		$22.21$20.87118,724 shs$1.32 billion
08/21/2024$19.19$21.83
+13.76%		$21.99$18.25207,087 shs$1.21 billion
08/20/2024$19.96$19.19
-3.86%		$20.59$19.11194,818 shs$1.06 billion
08/19/2024$19.01$19.96
+5.00%		$19.98$18.81169,901 shs$1.22 billion
08/16/2024$19.09$19.01
-0.42%		$19.50$18.50157,976 shs$1.05 billion
08/15/2024$16.82$19.09
+13.50%		$19.40$17.05225,868 shs$1.17 billion
08/14/2024$16.91$16.82
-0.53%		$17.58$16.57125,274 shs$1.03 billion
08/13/2024$15.65$16.91
+8.05%		$18.30$16.10288,900 shs$933.86 million
08/12/2024$15.65$15.65$15.92$14.92210,630 shs$864.27 million
08/09/2024$15.10$15.65
+3.64%		$15.87$14.61159,642 shs$864.27 million
08/08/2024$13.76$15.10
+9.74%		$16.36$13.90204,982 shs$833.90 million
08/07/2024$14.04$13.76
-1.99%		$14.59$13.6096,586 shs$759.90 million
08/06/2024$14.00$14.04
+0.29%		$14.88$13.76109,798 shs$859.53 million
08/05/2024$14.83$14.00
-5.60%		$14.99$13.50195,396 shs$857.08 million
08/02/2024$15.10$14.83
-1.79%		$15.01$14.09111,313 shs$818.99 million
08/01/2024$14.96$15.10
+0.94%		$15.30$14.6995,871 shs$924.42 million
07/31/2024$14.23$14.96
+5.13%		$15.34$14.07150,655 shs$915.85 million

Related Companies

This page (NASDAQ:PLSE) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
[Just Released] Jovine's Emergency Briefing inside
People didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...
Behind the Markets | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored