NASDAQ:PLSE | Historical Stock Price | PULSE BIOSCIENCES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-05-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.23$2.61$5.50$11.59$24.45$51.592016-05-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.86$23.86186,200——
2020-12-30$24.50$24.50108,000——
2020-12-29$23.07$23.0764,900——
2020-12-28$22.28$22.28110,300——
2020-12-24$21.14$21.1415,600——
2020-12-23$21.16$21.16140,500——
2020-12-22$22.98$22.98109,600——
2020-12-21$22.30$22.30154,500——
2020-12-18$22.11$22.11297,900——
2020-12-17$20.31$20.31106,400——
2020-12-16$19.19$19.19112,100——
2020-12-15$18.40$18.4079,600——
2020-12-14$18.80$18.80197,200——
2020-12-11$17.77$17.77100,600——
2020-12-10$17.09$17.0964,700——
2020-12-09$17.07$17.0737,800——
2020-12-08$17.44$17.4474,500——
2020-12-07$17.47$17.4769,300——
2020-12-04$17.14$17.1438,200——
2020-12-03$16.93$16.93107,500——
2020-12-02$18.30$18.30379,200——
2020-12-01$15.37$15.3749,400——
2020-11-30$14.90$14.9055,400——
2020-11-27$14.70$14.7022,500——
2020-11-25$14.75$14.7538,800——
2020-11-24$14.90$14.9059,700——
2020-11-23$14.41$14.4161,200——
2020-11-20$14.41$14.4142,100——
2020-11-19$14.18$14.1843,900——
2020-11-18$13.97$13.9743,100——
2020-11-17$14.28$14.2833,400——
2020-11-16$14.62$14.6247,900——
2020-11-13$14.86$14.8692,900——
2020-11-12$15.38$15.38104,300——
2020-11-11$14.67$14.67119,400——
2020-11-10$14.08$14.08215,100——
2020-11-09$11.89$11.8996,500——
2020-11-06$12.15$12.1560,200——
2020-11-05$12.01$12.0145,500——
2020-11-04$12.32$12.3236,900——
2020-11-03$12.47$12.4739,400——
2020-11-02$12.06$12.0640,200——
2020-10-30$12.11$12.1156,600——
2020-10-29$12.06$12.0638,800——
2020-10-28$12.13$12.13106,800——
2020-10-27$12.38$12.3858,100——
2020-10-26$12.82$12.8272,500——
2020-10-23$12.37$12.37147,900——
2020-10-22$13.25$13.2529,400——
2020-10-21$13.50$13.5040,200——
2020-10-20$13.81$13.8145,900——
2020-10-19$13.81$13.8183,700——
2020-10-16$14.71$14.7134,800——
2020-10-15$14.97$14.9749,500——
2020-10-14$15.21$15.2156,300——
2020-10-13$15.14$15.1439,400——
2020-10-12$15.40$15.4043,700——
2020-10-09$15.65$15.6540,000——
2020-10-08$15.66$15.6687,000——
2020-10-07$15.43$15.4390,100——
2020-10-06$14.83$14.83249,800——
2020-10-05$16.06$16.06805,400——
2020-10-02$13.41$13.41316,500——
2020-10-01$11.66$11.6675,700——
2020-09-30$11.79$11.7935,900——
2020-09-29$12.23$12.2360,600——
2020-09-28$11.72$11.7244,100——
2020-09-25$11.71$11.7138,100——
2020-09-24$11.08$11.0889,900——
2020-09-23$10.62$10.6265,200——
2020-09-22$11.59$11.5947,800——
2020-09-21$11.56$11.56101,200——
2020-09-18$13.14$13.14123,800——
2020-09-17$12.50$12.5056,400——
2020-09-16$12.19$12.19156,700——
2020-09-15$11.67$11.6784,800——
2020-09-14$11.83$11.8366,300——
2020-09-11$11.25$11.25185,400——
2020-09-10$10.94$10.94378,200——
2020-09-09$9.46$9.46107,300——
2020-09-08$9.60$9.6091,700——
2020-09-04$9.27$9.27106,200——
2020-09-03$9.42$9.4251,700——
2020-09-02$9.37$9.3779,500——
2020-09-01$9.62$9.6242,600——
2020-08-31$9.89$9.89114,400——
2020-08-28$9.81$9.81111,400——
2020-08-27$10.01$10.01108,500——
2020-08-26$10.19$10.1949,600——
2020-08-25$10.15$10.15112,100——
2020-08-24$10.39$10.3961,500——
2020-08-21$10.47$10.4743,800——
2020-08-20$10.52$10.5275,800——
2020-08-19$10.57$10.57102,800——
2020-08-18$10.40$10.4057,900——
2020-08-17$10.23$10.2367,400——
2020-08-14$10.45$10.4521,400——
2020-08-13$10.54$10.5423,700——
2020-08-12$10.47$10.4737,300——
2020-08-11$10.42$10.4259,100——
2020-08-10$10.59$10.5984,000——
2020-08-07$11.13$11.1356,000——
2020-08-06$10.78$10.7833,300——
2020-08-05$11.32$11.3229,000——
2020-08-04$11.48$11.4856,200——
2020-08-03$11.06$11.0662,000——
2020-07-31$10.25$10.2564,200——
2020-07-30$10.54$10.5468,900——
2020-07-29$10.89$10.8962,700——
2020-07-28$10.79$10.7936,200——
2020-07-27$10.81$10.8135,500——
2020-07-24$10.99$10.9932,600——
2020-07-23$11.06$11.0649,800——
2020-07-22$11.43$11.4348,500——
2020-07-21$11.84$11.84111,600——
2020-07-20$11.70$11.7040,100——
2020-07-17$11.41$11.41120,200——
2020-07-16$10.87$10.8756,200——
2020-07-15$10.49$10.4976,400——
2020-07-14$9.95$9.9564,500——
2020-07-13$9.84$9.84105,600——
2020-07-10$10.42$10.4228,300——
2020-07-09$10.30$10.3053,600——
2020-07-08$10.41$10.4170,400——
2020-07-07$10.22$10.2265,900——
2020-07-06$10.36$10.3655,900——
2020-07-02$10.50$10.5056,400——
2020-07-01$10.22$10.2258,500——
2020-06-30$10.46$10.4671,100——
2020-06-29$10.61$10.61109,600——
2020-06-26$10.62$10.62366,300——
2020-06-25$10.04$10.04101,200——
2020-06-24$10.00$10.00126,600——
2020-06-23$10.70$10.70105,500——
2020-06-22$10.74$10.7481,000——
2020-06-19$10.45$10.45203,500——
2020-06-18$10.71$10.71157,200——
2020-06-17$9.66$9.66141,200——
2020-06-16$9.51$9.51118,300——
2020-06-15$8.69$8.69131,100——
2020-06-12$8.32$8.32152,300——
2020-06-11$8.05$8.05234,200——
2020-06-10$8.02$8.02196,100——
2020-06-09$8.41$8.41187,800——
2020-06-08$9.14$9.14224,600——
2020-06-05$8.61$8.61142,200——
2020-06-04$8.58$8.5892,100——
2020-06-03$8.94$8.9478,600——
2020-06-02$8.76$8.7686,400——
2020-06-01$8.86$8.8677,500——
2020-05-29$9.09$9.09131,600——
2020-05-28$9.50$9.50100,700——
2020-05-27$9.88$9.88110,800——
2020-05-26$9.75$9.75147,400——
2020-05-22$10.02$10.02120,000——
2020-05-21$10.00$10.00145,300——
2020-05-20$10.26$10.2687,600——
2020-05-19$10.11$10.11126,900——
2020-05-18$10.66$10.66127,700——
2020-05-15$10.83$10.83135,500——
2020-05-14$11.47$11.47117,800——
2020-05-13$11.44$11.44132,200——
2020-05-12$13.09$13.09684,300——
2020-05-11$11.74$11.74432,600——
2020-05-08$11.02$11.02358,100——
2020-05-07$8.99$8.99149,700——
2020-05-06$8.99$8.99115,400——
2020-05-05$8.55$8.55143,200——
2020-05-04$8.08$8.08158,200——
2020-05-01$8.60$8.60440,300——
2020-04-30$11.23$11.23259,300——
2020-04-29$10.42$10.42224,400——
2020-04-28$10.23$10.23287,700——
2020-04-27$9.60$9.60181,300——
2020-04-24$7.93$7.93115,100——
2020-04-23$7.01$7.0150,500——
2020-04-22$6.90$6.9057,700——
2020-04-21$6.57$6.5783,700——
2020-04-20$6.53$6.5354,800——
2020-04-17$6.89$6.8991,500——
2020-04-16$6.40$6.4055,400——
2020-04-15$6.61$6.6154,500——
2020-04-14$7.17$7.1792,800——
2020-04-13$6.77$6.7771,400——
2020-04-09$6.98$6.9885,000——
2020-04-08$6.87$6.8748,800——
2020-04-07$6.89$6.89136,000——
2020-04-06$7.25$7.2583,900——
2020-04-03$6.56$6.5670,400——
2020-04-02$6.27$6.2746,400——
2020-04-01$6.23$6.2380,600——
2020-03-31$7.16$7.1699,500——
2020-03-30$6.74$6.7441,300——
2020-03-27$6.68$6.6872,000——
2020-03-26$6.36$6.36107,600——
2020-03-25$6.13$6.1371,200——
2020-03-24$6.30$6.3092,400——
2020-03-23$5.77$5.7765,000——
2020-03-20$6.07$6.07112,500——
2020-03-19$6.29$6.29130,700——
2020-03-18$6.27$6.27156,900——
2020-03-17$6.99$6.99204,400——
2020-03-16$5.23$5.23135,100——
2020-03-13$5.77$5.77192,200——
2020-03-12$6.08$6.0898,600——
2020-03-11$6.36$6.36118,700——
2020-03-10$7.11$7.1147,400——
2020-03-09$7.21$7.21107,300——
2020-03-06$7.74$7.7494,900——
2020-03-05$7.49$7.4953,700——
2020-03-04$7.25$7.25111,700——
2020-03-03$6.67$6.6771,900——
2020-03-02$6.95$6.9592,000——
2020-02-28$6.85$6.85111,000——
2020-02-27$6.59$6.59109,000——
2020-02-26$6.84$6.84108,400——
2020-02-25$6.86$6.86118,000——
2020-02-24$7.05$7.05132,500——
2020-02-21$7.02$7.02137,900——
2020-02-20$7.61$7.6182,200——
2020-02-19$7.70$7.70275,700——
2020-02-18$8.12$8.12279,000——
2020-02-14$8.55$8.551,190,000——
2020-02-13$12.18$12.1859,100——
2020-02-12$13.62$13.6219,100——
2020-02-11$13.75$13.7529,300——
2020-02-10$13.73$13.7348,600——
2020-02-07$13.72$13.7250,400——
2020-02-06$13.65$13.6520,500——
2020-02-05$14.06$14.0615,500——
2020-02-04$13.84$13.8416,200——
2020-02-03$13.91$13.9135,200——
2020-01-31$14.00$14.0048,200——
2020-01-30$14.59$14.5945,700——
2020-01-29$14.40$14.4059,000——
2020-01-28$14.01$14.0193,100——
2020-01-27$14.33$14.3364,200——
2020-01-24$14.22$14.2221,500——
2020-01-23$14.29$14.2922,100——
2020-01-22$14.26$14.2646,500——
2020-01-21$13.96$13.9654,700——
2020-01-17$14.09$14.0957,300——
2020-01-16$14.19$14.1938,600——
2020-01-15$14.27$14.2768,600——
2020-01-14$14.06$14.0648,300——
2020-01-13$15.07$15.07120,400——
2020-01-10$15.20$15.2049,600——
2020-01-09$15.01$15.0136,400——
2020-01-08$15.08$15.0826,000——
2020-01-07$14.79$14.7950,100——
2020-01-06$14.48$14.4825,600——
2020-01-03$14.11$14.1152,200——
2020-01-02$14.66$14.6674,400——