Get the Stockscreener App
21.40
5.06%
1.03
After Hours:
21.39
-0.010
-0.05%
Pulse Biosciences Inc Stock (PLSE) Price History
The historical daily chart and data for Pulse Biosciences Inc stock (PLSE), show that the latest closing stock price as of November 29, 2024, is $21.40.
- Pulse Biosciences Inc all-time high stock price is $45.82, occurred on February 08, 2021.
- The lowest Pulse Biosciences Inc stock price recorded was $1.18 on August 30, 2022. Since then, Pulse Biosciences Inc's stock price has risen over 1,714% to $21.40 now.
- The 52-week high stock price for PLSE is $22.69, representing a 6.03% increase from the current share price, occurred on August 23, 2024.
- The 52-week low stock price for PLSE is $6.595, indicating a -69.18% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Pulse Biosciences Inc (PLSE) stock in the beginning of 2023 was $14.78. The stock closed the year at $2.77, a loss of over -81.26% for the year.
The table below shows more information about PLSE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $21.80 | $20.55 | $1.25 | 121,759.0 | +5.06% |
| Nov 27, 2024 | $21.47 | $19.84 | $1.63 | 178,291.0 | +0.34% |
| Nov 26, 2024 | $20.94 | $17.90 | $3.04 | 333,944.0 | +12.87% |
| Nov 25, 2024 | $19.23 | $17.50 | $1.73 | 248,289.0 | +1.73% |
| Nov 22, 2024 | $17.71 | $16.05 | $1.66 | 137,801.0 | +9.68% |
| Nov 21, 2024 | $16.53 | $15.62 | $0.91 | 80,157.0 | -0.12% |
| Nov 20, 2024 | $17.19 | $15.82 | $1.37 | 160,995.0 | -5.28% |
| Nov 19, 2024 | $17.20 | $16.29 | $0.905 | 89,875.0 | +3.40% |
| Nov 18, 2024 | $17.02 | $16.05 | $0.97 | 160,386.0 | -0.96% |
| Nov 15, 2024 | $17.32 | $16.58 | $0.735 | 89,762.0 | -2.75% |
| Nov 14, 2024 | $17.63 | $16.84 | $0.79 | 129,670.0 | -1.61% |
| Nov 13, 2024 | $18.40 | $17.25 | $1.15 | 733,509.0 | -1.97% |
| Nov 12, 2024 | $18.98 | $17.14 | $1.84 | 304,249.0 | -5.54% |
| Nov 11, 2024 | $20.13 | $18.66 | $1.47 | 168,630.0 | -5.49% |
| Nov 08, 2024 | $20.14 | $17.84 | $2.30 | 206,152.0 | +10.51% |
| Nov 07, 2024 | $18.42 | $17.60 | $0.82 | 139,711.0 | -0.39% |
| Nov 06, 2024 | $18.22 | $16.89 | $1.32 | 200,981.0 | +9.59% |
| Nov 05, 2024 | $16.60 | $15.13 | $1.47 | 119,785.0 | +8.43% |
| Nov 04, 2024 | $15.43 | $14.31 | $1.12 | 186,892.0 | +4.33% |
| Nov 01, 2024 | $17.49 | $14.06 | $3.43 | 401,684.0 | -16.47% |
Pulse Biosciences Inc Stock (PLSE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pulse Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PLSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pulse Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pulse Biosciences Inc Stock (PLSE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $21.80 | $14.06 | $7.74 | 4,314,281.0 | +22.78% |
| Oct, 2024 | $18.22 | $15.29 | $2.93 | 2,639,137.0 | -0.63% |
| Sep, 2024 | $21.05 | $16.55 | $4.50 | 3,262,104.0 | -5.90% |
| Aug, 2024 | $22.69 | $13.50 | $9.19 | 3,970,861.0 | +24.60% |
| Jul, 2024 | $20.44 | $10.52 | $9.92 | 6,792,475.0 | +33.69% |
| Jun, 2024 | $14.96 | $9.70 | $5.26 | 4,901,615.0 | -3.12% |
| May, 2024 | $13.74 | $6.66 | $7.08 | 5,554,118.0 | +56.72% |
| Apr, 2024 | $8.34 | $6.59 | $1.75 | 4,016,461.0 | -15.38% |
| Mar, 2024 | $11.64 | $7.93 | $3.71 | 3,111,665.0 | -11.84% |
| Feb, 2024 | $11.06 | $7.77 | $3.29 | 3,042,210.0 | +11.26% |
| Jan, 2024 | $12.22 | $7.79 | $4.43 | 4,704,548.0 | -27.45% |
Pulse Biosciences Inc Stock (PLSE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.62 | $8.61 | $5.01 | 8,685,889.0 | +35.55% |
| Nov, 2023 | $10.21 | $4.24 | $5.97 | 5,342,835.0 | +99.78% |
| Oct, 2023 | $4.70 | $3.78 | $0.92 | 2,185,069.0 | +12.16% |
| Sep, 2023 | $4.99 | $3.89 | $1.10 | 2,917,696.0 | -14.44% |
| Aug, 2023 | $8.62 | $4.36 | $4.26 | 6,437,417.0 | -40.38% |
| Jul, 2023 | $8.80 | $6.25 | $2.55 | 2,120,230.0 | +9.87% |
| Jun, 2023 | $7.55 | $5.93 | $1.62 | 4,278,179.0 | +15.97% |
| May, 2023 | $9.69 | $5.80 | $3.89 | 2,987,914.0 | -3.73% |
| Apr, 2023 | $7.17 | $3.37 | $3.80 | 2,685,086.0 | +91.67% |
| Mar, 2023 | $3.50 | $2.36 | $1.14 | 1,130,137.0 | +23.08% |
| Feb, 2023 | $3.57 | $2.39 | $1.18 | 740,806.0 | -12.78% |
| Jan, 2023 | $3.94 | $2.56 | $1.38 | 1,552,915.0 | +13.00% |
Pulse Biosciences Inc Stock (PLSE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.93 | $1.85 | $1.08 | 2,570,742.0 | +38.50% |
| Nov, 2022 | $2.27 | $1.65 | $0.62 | 1,248,926.0 | -5.21% |
| Oct, 2022 | $2.88 | $1.73 | $1.15 | 5,421,325.0 | -8.26% |
| Sep, 2022 | $2.38 | $1.25 | $1.13 | 7,255,954.0 | +81.10% |
| Aug, 2022 | $1.98 | $1.18 | $0.80 | 2,215,658.0 | -18.59% |
| Jul, 2022 | $2.28 | $1.47 | $0.81 | 2,020,489.0 | +1.96% |
| Jun, 2022 | $2.79 | $1.45 | $1.34 | 3,826,187.0 | -31.39% |
| May, 2022 | $2.83 | $1.41 | $1.43 | 4,356,796.0 | -10.80% |
| Apr, 2022 | $4.58 | $2.26 | $2.32 | 7,808,833.0 | -48.56% |
| Mar, 2022 | $5.74 | $4.14 | $1.60 | 3,530,978.0 | -4.33% |
| Feb, 2022 | $12.71 | $4.93 | $7.78 | 4,777,078.0 | -58.22% |
| Jan, 2022 | $15.38 | $10.03 | $5.35 | 2,373,777.0 | -17.89% |
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):