MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PLSE — Pulse Biosciences, Inc Common Stock (DE)
NasdaqPulse Biosciences, Inc Common Stock (DE)
$49.09
-0.66(-1.33%)
- O
- 49.11
- H
- 49.93
- L
- 48.13
- V
- 409.37K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$49.09
Period Return+174.09%
Period High$58.90
Period Low$12.56
Avg Daily Volume290.0K
Total Trading Days365
PLSE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $49.11 | $49.93 | $48.13 | $49.09 | $-0.66 | -1.33% | 409,369 | $48.86 | $48.13 $49.93 |
| Oct 6, 2026 | $51.26 | $51.26 | $48.62 | $49.75 | $-0.75 | -1.49% | 421,365 | $49.66 | $48.62 $51.26 |
| Oct 5, 2026 | $47.89 | $50.99 | $47.47 | $50.50 | +$2.60 | +5.43% | 433,452 | $49.97 | $47.47 $50.99 |
| Oct 2, 2026 | $50.13 | $50.71 | $47.75 | $47.90 | $-1.93 | -3.87% | 519,265 | $48.64 | $47.75 $50.71 |
| Oct 1, 2026 | $49.49 | $51.56 | $49.12 | $49.83 | $-0.09 | -0.18% | 450,351 | $50.04 | $49.12 $51.56 |
| Sep 30, 2026 | $51.18 | $51.27 | $49.17 | $49.92 | $-0.97 | -1.91% | 604,608 | $49.99 | $49.17 $51.27 |
| Sep 29, 2026 | $52.24 | $52.74 | $48.92 | $50.89 | $-1.43 | -2.73% | 516,994 | $50.46 | $48.92 $52.74 |
| Sep 28, 2026 | $51.63 | $53.60 | $51.14 | $52.32 | +$0.69 | +1.34% | 374,814 | $52.52 | $51.14 $53.60 |
| Sep 25, 2026 | $52.17 | $54.05 | $50.80 | $51.63 | $-0.20 | -0.39% | 663,994 | $52.16 | $50.80 $54.05 |
| Sep 24, 2026 | $52.18 | $53.61 | $51.62 | $51.83 | $-0.15 | -0.29% | 666,972 | $52.38 | $51.62 $53.61 |
| Sep 23, 2026 | $53.75 | $56.74 | $51.87 | $51.98 | $-0.71 | -1.35% | 550,632 | $53.32 | $51.87 $56.74 |
| Sep 22, 2026 | $53.23 | $53.79 | $52.49 | $52.69 | $-0.62 | -1.16% | 372,189 | $52.89 | $52.49 $53.79 |
| Sep 21, 2026 | $53.97 | $54.81 | $51.74 | $53.31 | $-0.56 | -1.04% | 382,256 | $53.11 | $51.74 $54.81 |
| Sep 18, 2026 | $50.61 | $54.29 | $50.25 | $53.87 | +$3.26 | +6.44% | 867,540 | $53.39 | $50.25 $54.29 |
| Sep 17, 2026 | $49.46 | $53.55 | $49.01 | $50.61 | +$1.00 | +2.02% | 571,887 | $51.28 | $49.01 $53.55 |
| Sep 16, 2026 | $52.55 | $54.24 | $48.61 | $49.61 | $-5.59 | -10.13% | 1,037,138 | $50.05 | $48.61 $54.24 |
| Sep 15, 2026 | $54.42 | $56.61 | $53.51 | $55.20 | +$0.99 | +1.83% | 466,490 | $55.20 | $53.51 $56.61 |
| Sep 14, 2026 | $52.30 | $55.78 | $51.60 | $54.21 | +$1.10 | +2.07% | 505,740 | $54.20 | $51.60 $55.78 |
| Sep 11, 2026 | $54.50 | $56.61 | $50.32 | $53.11 | $-1.32 | -2.43% | 664,329 | $52.74 | $50.32 $56.61 |
| Sep 10, 2026 | $52.18 | $57.94 | $51.30 | $54.43 | +$1.46 | +2.76% | 915,480 | $55.01 | $51.30 $57.94 |
| Sep 9, 2026 | $49.76 | $58.90 | $48.43 | $52.97 | +$4.18 | +8.57% | 1,560,827 | $54.83 | $48.43 $58.90 |
| Sep 8, 2026 | $52.93 | $53.11 | $47.70 | $48.79 | $-4.45 | -8.36% | 769,576 | $49.50 | $47.70 $53.11 |
| Sep 4, 2026 | $53.68 | $54.75 | $52.75 | $53.24 | $-1.47 | -2.69% | 515,420 | $53.58 | $52.75 $54.75 |
| Sep 3, 2026 | $53.79 | $55.37 | $53.11 | $54.71 | +$2.03 | +3.85% | 706,618 | $54.52 | $53.11 $55.37 |
| Sep 2, 2026 | $52.14 | $53.57 | $51.45 | $52.68 | +$0.59 | +1.13% | 977,698 | $52.55 | $51.45 $53.57 |
| Sep 1, 2026 | $49.93 | $54.39 | $49.16 | $52.09 | +$1.76 | +3.50% | 1,133,570 | $52.45 | $49.16 $54.39 |
| Aug 31, 2026 | $48.02 | $50.61 | $47.57 | $50.33 | +$2.76 | +5.80% | 656,721 | $49.63 | $47.57 $50.61 |
| Aug 28, 2026 | $48.06 | $49.00 | $47.01 | $47.57 | $-0.99 | -2.04% | 266,193 | $47.89 | $47.01 $49.00 |
| Aug 27, 2026 | $47.73 | $49.95 | $47.55 | $48.56 | +$0.46 | +0.96% | 260,281 | $49.02 | $47.55 $49.95 |
| Aug 26, 2026 | $49.00 | $49.74 | $47.93 | $48.10 | $-0.90 | -1.84% | 270,308 | $48.58 | $47.93 $49.74 |