The closing price for Pulse Biosciences (PLSE) last year was $17.41, on December 31. It was up 44.8% for the year. The latest price is $17.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $17.88 | $18.48 | $17.25 | $17.41 | 357,063 |
December 30 2024 | $17.61 | $18.24 | $16.97 | $17.66 | 110,923 |
December 27 2024 | $18.55 | $19.02 | $17.99 | $18.02 | 102,320 |
December 26 2024 | $18.18 | $18.87 | $17.75 | $18.73 | 127,153 |
December 24 2024 | $17.87 | $18.63 | $17.48 | $18.33 | 118,108 |
December 23 2024 | $17.86 | $17.95 | $17.15 | $17.40 | 102,767 |
December 20 2024 | $17.50 | $18.53 | $17.50 | $17.98 | 166,780 |
December 19 2024 | $18.03 | $18.36 | $17.27 | $17.79 | 140,197 |
December 18 2024 | $19.94 | $19.94 | $17.48 | $17.83 | 180,050 |
December 17 2024 | $19.51 | $20.69 | $19.02 | $19.24 | 157,823 |
December 16 2024 | $18.51 | $20.57 | $18.37 | $19.17 | 318,505 |
December 13 2024 | $17.29 | $17.72 | $16.79 | $17.65 | 314,745 |
December 12 2024 | $17.11 | $17.94 | $16.68 | $17.14 | 186,123 |
December 11 2024 | $16.96 | $17.82 | $16.55 | $17.27 | 105,315 |
December 10 2024 | $17.94 | $18.20 | $16.35 | $16.67 | 290,796 |
December 09 2024 | $19.08 | $19.51 | $17.69 | $18.73 | 170,956 |
December 06 2024 | $18.94 | $20.17 | $18.77 | $19.75 | 95,716 |
December 05 2024 | $19.70 | $19.90 | $18.60 | $18.76 | 116,165 |
December 04 2024 | $20.15 | $20.41 | $19.15 | $19.78 | 172,314 |
December 03 2024 | $20.88 | $21.22 | $20.06 | $20.28 | 65,577 |
December 02 2024 | $21.38 | $21.47 | $20.36 | $20.88 | 207,444 |
November 29 2024 | $20.64 | $21.80 | $20.55 | $21.40 | 123,050 |
November 27 2024 | $20.38 | $21.47 | $19.84 | $20.37 | 179,185 |
November 26 2024 | $17.90 | $20.94 | $17.90 | $20.30 | 335,264 |
November 25 2024 | $18.02 | $19.23 | $17.50 | $17.99 | 251,535 |
Daily pricing data for Pulse Biosciences dates back to 5/18/2016, and may be incomplete.
