Pulse Biosciences, Inc.
PLSENASDAQHealthcare● Active
$24.84
$-0.49(-1.93%)
Market Cap$1.7B
P/E Ratio—
52W High$27.98
52W Low$12.56
Pulse Biosciences, Inc.（PLSE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
plse · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.16
Aug 30, 2021
-14.8% from here
5-Year Low5Y
$1.18
Aug 31, 2022
+2.0K% from low
IPO Priceadj.
$4.17
May 18, 2016
+495.7% since IPO
1 Year Ago
$17.29
Jun 9, 2025
+43.7% in 1Y
5 Years Ago
$18.08
Jun 8, 2021
+37.4% in 5Y
10 Years Ago
$4.28
Jun 8, 2016
+480.4% in 10Y
Historical Price Data · PLSE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.59 | $26.30 | $24.77 | $24.84 | $24.84 | 242K | -2.93% |
| Jun 5, 2026 | $26.13 | $26.64 | $24.85 | $25.33 | $25.33 | 315K | -3.06% |
| Jun 4, 2026 | $25.54 | $28.53 | $25.02 | $26.94 | $26.94 | 641K | +5.48% |
| Jun 3, 2026 | $24.27 | $25.24 | $23.67 | $24.99 | $24.99 | 262K | +2.97% |
| Jun 2, 2026 | $24.45 | $24.75 | $23.60 | $24.28 | $24.28 | 230K | -0.70% |
| Jun 1, 2026 | $24.77 | $25.13 | $23.79 | $24.67 | $24.67 | 203K | -0.40% |
| May 29, 2026 | $24.45 | $25.73 | $24.00 | $25.00 | $25.00 | 269K | +2.25% |
| May 28, 2026 | $24.51 | $25.14 | $23.89 | $24.74 | $24.74 | 243K | +0.94% |
| May 27, 2026 | $25.84 | $25.93 | $24.65 | $24.72 | $24.72 | 303K | -4.33% |
| May 26, 2026 | $25.89 | $26.51 | $25.63 | $26.00 | $26.00 | 185K | +0.42% |
| May 22, 2026 | $25.92 | $26.61 | $25.10 | $25.89 | $25.89 | 251K | -0.12% |
| May 21, 2026 | $26.00 | $26.51 | $25.02 | $25.56 | $25.56 | 294K | -1.69% |
| May 20, 2026 | $24.82 | $26.45 | $24.32 | $26.09 | $26.09 | 257K | +5.12% |
| May 19, 2026 | $25.35 | $27.00 | $24.88 | $24.95 | $24.95 | 439K | -1.58% |
| May 18, 2026 | $25.00 | $25.64 | $24.60 | $25.61 | $25.61 | 437K | +2.44% |
| May 15, 2026 | $26.15 | $26.80 | $23.74 | $24.55 | $24.55 | 571K | -6.12% |
| May 14, 2026 | $23.98 | $27.98 | $23.25 | $27.10 | $27.10 | 1.2M | +13.01% |
| May 13, 2026 | $23.16 | $24.00 | $22.82 | $23.96 | $23.96 | 301K | +3.45% |
| May 12, 2026 | $20.74 | $23.45 | $20.74 | $23.30 | $23.30 | 517K | +12.34% |
| May 11, 2026 | $19.26 | $20.23 | $19.00 | $19.08 | $19.08 | 980K | -0.93% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PLSE
Jan 1 → Dec 31 · 6 years2026+79.6%$13.83 → $24.84
+79.6%
2025-21.1%$17.41 → $13.73
-21.1%
2024+44.8%$12.02 → $17.41
+44.8%
2023+341.9%$2.77 → $12.24
+341.9%
2022-81.3%$14.80 → $2.77
-81.3%
2021-18.7%$18.22 → $14.81
-18.7%
Best Year2023 · +341.9%
Worst Year2022 · -81.3%
Positive Years3 / 6
Avg Annual Return+57.5%
6Y Total Return+36.3%
6Y CAGR~+5.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in PLSE?
If you invested $1,000 in PLSE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,804
Total Return+480.4%
CAGR~+19.2% / yr
Profit+$4,804
Based on Jun 8, 2016 · $4.28Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pulse Biosciences, Inc.（PLSE）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $24.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PLSE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PLSE 历史股价FMP 日线复权 OHLCV