Range Low Price High Price Comment
30 days $13.62 $18.51 Monday, 17th Nov 2025 PLSE stock ended at $13.75. This is 4.51% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 5.73% from a day low at $13.62 to a day high of $14.40.
90 days $13.62 $20.40
52 weeks $13.62 $25.00

Historical Pulse Biosciences Inc prices

Date Open High Low Close Volume
Nov 17, 2025 $14.24 $14.40 $13.62 $13.75 217 590
Nov 14, 2025 $14.12 $14.65 $13.96 $14.40 213 404
Nov 13, 2025 $14.87 $15.47 $14.00 $14.14 353 792
Nov 12, 2025 $15.25 $15.29 $14.85 $15.00 109 508
Nov 11, 2025 $15.28 $15.93 $15.17 $15.32 138 690
Nov 10, 2025 $15.60 $16.13 $15.23 $15.36 123 669
Nov 07, 2025 $15.40 $15.86 $15.24 $15.46 106 193
Nov 06, 2025 $14.95 $16.77 $14.95 $15.73 102 928
Nov 05, 2025 $16.14 $16.47 $16.01 $16.27 132 615
Nov 04, 2025 $16.50 $16.77 $15.81 $16.06 108 831
Nov 03, 2025 $16.80 $16.95 $16.31 $16.79 113 878
Oct 31, 2025 $16.90 $16.99 $16.64 $16.93 109 003
Oct 30, 2025 $16.98 $17.34 $16.84 $16.90 88 418
Oct 29, 2025 $17.17 $17.54 $16.86 $17.11 104 173
Oct 28, 2025 $17.40 $17.68 $16.96 $17.35 95 844
Oct 27, 2025 $18.15 $18.33 $17.47 $17.50 220 461
Oct 24, 2025 $17.74 $18.26 $17.46 $18.08 157 548
Oct 23, 2025 $17.30 $17.57 $17.25 $17.40 58 658
Oct 22, 2025 $18.10 $18.12 $17.09 $17.25 106 374
Oct 21, 2025 $17.98 $18.51 $17.95 $18.08 68 957
Oct 20, 2025 $17.69 $18.24 $17.54 $18.21 146 562
Oct 17, 2025 $17.43 $17.87 $17.24 $17.56 114 728
Oct 16, 2025 $17.38 $18.00 $17.28 $17.57 111 621
Oct 15, 2025 $17.45 $17.85 $17.16 $17.29 133 741
Oct 14, 2025 $17.08 $17.47 $16.76 $17.26 154 574

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PLSE stock historical prices to predict future price movements?
Trend Analysis: Examine the PLSE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PLSE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT PULSE BIOSCIENCES INC
Pulse Biosciences
Pulse Biosciences, Inc. operates as a novel bioelectric medicine company. It offers CellFX System, a tunable, software-enabled, and console-based platform that delivers nano second duration pulses of electrical energy to non-thermally clear targeted cells while sparing adjacent non-cellular tissue to treat a various medical condition by using its Nano-Pulse Stimulation technology. The company was formerly known as Electroblate, Inc. and changed i...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE