PLSE - PULSE BIOSCIENCES, INC.
17.07
0.220 1.289%
Share volume: 160,321
Last Updated: 05-09-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$16.85
0.22
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $16.78 | $16.78 | $17.47 | $17.47 | $16.60 | $16.60 | $17.07 | $17.07 | 160,321 | $160,321.00 |
| 05-08-2025 | $16.89 | $16.89 | $17.54 | $17.54 | $16.79 | $16.79 | $16.85 | $16.85 | 210,595 | $210,595.00 |
| 05-07-2025 | $16.60 | $16.60 | $17.16 | $17.16 | $16.50 | $16.50 | $16.69 | $16.69 | 101,191 | $101,191.00 |
| 05-06-2025 | $16.50 | $16.50 | $16.61 | $16.61 | $15.92 | $15.92 | $16.55 | $16.55 | 210,223 | $210,223.00 |
| 05-05-2025 | $17.00 | $17.00 | $17.32 | $17.32 | $16.46 | $16.46 | $16.59 | $16.59 | 155,535 | $155,535.00 |
| 05-02-2025 | $17.38 | $17.38 | $18.06 | $18.06 | $17.13 | $17.13 | $17.19 | $17.19 | 170,703 | $170,703.00 |
| 05-01-2025 | $17.38 | $17.38 | $17.91 | $17.91 | $17.02 | $17.02 | $17.17 | $17.17 | 218,123 | $218,123.00 |
| 04-30-2025 | $17.36 | $17.36 | $17.65 | $17.65 | $17.00 | $17.00 | $17.02 | $17.02 | 100,534 | $100,534.00 |
| 04-29-2025 | $17.78 | $17.78 | $18.37 | $18.37 | $17.56 | $17.56 | $17.80 | $17.80 | 111,201 | $111,201.00 |
| 04-28-2025 | $17.95 | $17.95 | $18.32 | $18.32 | $17.48 | $17.48 | $17.95 | $17.95 | 229,469 | $229,469.00 |
