5 DAY PERFORMANCE
-48.02%
1 MONTH PERFORMANCE
-34.86%
3 MONTH PERFORMANCE
-6.79%
6 MONTH PERFORMANCE
-12.00%
YEAR-TO-DATE PERFORMANCE
+32.99%
1 YEAR PERFORMANCE
+24.05%
Pulse Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $38.34 | $42.12 (9.88%) | $45.90 | $37.40 | 345.39 K | |
| 08/06/2026 | $37.91 | $38.24 (0.87%) | $39.12 | $37.65 | 267.64 K | $2.65 B |
| 08/05/2026 | $38.33 | $37.90 (-1.12%) | $38.33 | $36.58 | 225.40 K | $2.62 B |
| 08/04/2026 | $38.04 | $38.17 (0.34%) | $38.90 | $37.65 | 342.59 K | $2.64 B |
| 08/03/2026 | $36.00 | $37.73 (4.81%) | $38.29 | $35.13 | 352.34 K | $2.61 B |
| 07/31/2026 | $35.42 | $35.13 (-0.82%) | $35.72 | $33.52 | 277.94 K | $2.38 B |
| 07/30/2026 | $34.10 | $35.04 (2.76%) | $36.00 | $33.87 | 323.60 K | $2.38 B |
| 07/29/2026 | $34.88 | $34.25 (-1.81%) | $36.78 | $33.03 | 926.03 K | $2.32 B |
| 07/28/2026 | $33.27 | $35.47 (6.61%) | $36.29 | $32.86 | 685.00 K | $2.40 B |
| 07/27/2026 | $30.29 | $32.79 (8.25%) | $33.49 | $30.09 | 432.45 K | $2.22 B |
| 07/24/2026 | $31.04 | $30.23 (-2.61%) | $31.39 | $29.51 | 367.50 K | $2.05 B |
| 07/23/2026 | $32.13 | $31.00 (-3.52%) | $32.75 | $30.50 | 493.04 K | $2.10 B |
| 07/22/2026 | $30.43 | $32.76 (7.66%) | $33.87 | $29.71 | 592.55 K | $2.22 B |
| 07/21/2026 | $28.93 | $30.26 (4.6%) | $30.94 | $28.21 | 283.81 K | $2.05 B |
| 07/20/2026 | $28.66 | $28.96 (1.05%) | $29.48 | $27.44 | 267.39 K | $1.96 B |
| 07/17/2026 | $26.70 | $28.68 (7.42%) | $28.85 | $26.45 | 328.28 K | $1.94 B |
| 07/16/2026 | $26.44 | $27.38 (3.56%) | $27.43 | $25.36 | 184.11 K | $1.86 B |
| 07/15/2026 | $25.44 | $26.32 (3.46%) | $26.55 | $24.94 | 183.80 K | $1.78 B |
| 07/14/2026 | $25.89 | $25.46 (-1.66%) | $25.90 | $25.00 | 219.50 K | $1.73 B |
| 07/13/2026 | $25.90 | $25.89 (-0.04%) | $26.70 | $25.42 | 209.94 K | $1.76 B |
| 07/10/2026 | $27.06 | $26.29 (-2.85%) | $27.20 | $25.87 | 257.62 K | $1.78 B |
| 07/09/2026 | $28.11 | $27.24 (-3.09%) | $28.80 | $27.15 | 551.90 K | $1.85 B |
| 07/08/2026 | $27.75 | $28.11 (1.3%) | $28.30 | $27.15 | 221.69 K | $1.91 B |
| 07/07/2026 | $29.02 | $28.03 (-3.41%) | $29.25 | $27.60 | 258.56 K | $1.90 B |
| 07/06/2026 | $29.34 | $29.11 (-0.78%) | $29.93 | $28.87 | 199.60 K | $1.97 B |
| 07/02/2026 | $28.83 | $29.21 (1.32%) | $29.66 | $27.79 | 182.76 K | $1.98 B |
| 07/01/2026 | $27.77 | $28.33 (2.02%) | $29.20 | $27.45 | 228.94 K | $1.92 B |
| 06/30/2026 | $29.03 | $27.73 (-4.48%) | $29.03 | $27.63 | 291.45 K | $1.88 B |
| 06/29/2026 | $28.13 | $29.24 (3.95%) | $30.40 | $27.35 | 466.63 K | $1.98 B |
| 06/26/2026 | $26.92 | $28.45 (5.68%) | $31.00 | $26.85 | 1.81 M | $1.93 B |
| 06/25/2026 | $25.64 | $27.51 (7.29%) | $27.57 | $25.59 | 274.00 K | $1.86 B |
| 06/24/2026 | $26.26 | $25.60 (-2.51%) | $27.07 | $25.31 | 294.60 K | $1.74 B |
| 06/23/2026 | $25.28 | $25.95 (2.65%) | $26.58 | $25.21 | 180.10 K | $1.76 B |
| 06/22/2026 | $25.42 | $25.71 (1.14%) | $26.23 | $25.20 | 210.63 K | $1.74 B |
| 06/18/2026 | $26.19 | $25.60 (-2.25%) | $26.42 | $25.38 | 364.30 K | $1.74 B |
| 06/17/2026 | $24.91 | $25.45 (2.17%) | $25.94 | $24.76 | 196.70 K | $1.73 B |
| 06/16/2026 | $26.16 | $25.11 (-4.01%) | $26.16 | $24.77 | 271.91 K | $1.70 B |
| 06/15/2026 | $25.00 | $25.93 (3.72%) | $26.41 | $24.36 | 362.96 K | $1.76 B |
| 06/12/2026 | $27.10 | $24.37 (-10.07%) | $28.48 | $24.27 | 403.34 K | $1.65 B |
| 06/11/2026 | $25.18 | $26.89 (6.79%) | $27.60 | $24.81 | 450.96 K | $1.82 B |
| 06/10/2026 | $24.51 | $24.99 (1.96%) | $25.48 | $24.50 | 299.77 K | $1.69 B |
| 06/09/2026 | $24.86 | $25.77 (3.66%) | $26.23 | $24.82 | 218.63 K | $1.75 B |
| 06/08/2026 | $25.59 | $24.84 (-2.93%) | $26.30 | $24.77 | 242.39 K | $1.68 B |
| 06/05/2026 | $26.13 | $25.33 (-3.06%) | $26.64 | $24.85 | 315.33 K | $1.72 B |
| 06/04/2026 | $25.54 | $26.94 (5.48%) | $28.53 | $25.02 | 640.70 K | $1.83 B |
| 06/03/2026 | $24.27 | $24.99 (2.97%) | $25.24 | $23.67 | 261.52 K | $1.69 B |
| 06/02/2026 | $24.45 | $24.28 (-0.7%) | $24.75 | $23.60 | 230.30 K | $1.65 B |
| 06/01/2026 | $24.77 | $24.67 (-0.4%) | $25.13 | $23.79 | 202.80 K | $1.67 B |
| 05/29/2026 | $24.45 | $25.00 (2.25%) | $25.73 | $24.00 | 268.66 K | $1.69 B |
| 05/28/2026 | $24.51 | $24.74 (0.94%) | $25.14 | $23.89 | 243.36 K | $1.68 B |
| 05/27/2026 | $25.84 | $24.72 (-4.33%) | $25.93 | $24.65 | 303.35 K | $1.68 B |
| 05/26/2026 | $25.89 | $26.00 (0.42%) | $26.51 | $25.63 | 185.27 K | $1.76 B |
| 05/22/2026 | $25.92 | $25.89 (-0.12%) | $26.61 | $25.10 | 250.60 K | $1.76 B |
| 05/21/2026 | $26.00 | $25.56 (-1.69%) | $26.51 | $25.02 | 293.96 K | $1.73 B |
| 05/20/2026 | $24.82 | $26.09 (5.12%) | $26.45 | $24.32 | 256.78 K | $1.77 B |
| 05/19/2026 | $25.35 | $24.95 (-1.58%) | $27.00 | $24.88 | 438.54 K | $1.69 B |
| 05/18/2026 | $25.00 | $25.61 (2.44%) | $25.64 | $24.60 | 437.15 K | $1.74 B |
| 05/15/2026 | $26.15 | $24.55 (-6.12%) | $26.80 | $23.74 | 570.71 K | $1.66 B |
| 05/14/2026 | $23.98 | $27.10 (13.01%) | $27.98 | $23.25 | 1.22 M | $1.84 B |
| 05/13/2026 | $23.16 | $23.96 (3.45%) | $24.00 | $22.82 | 301.20 K | $1.62 B |
| 05/12/2026 | $20.74 | $23.30 (12.34%) | $23.45 | $20.74 | 517.35 K | $1.58 B |
| 05/11/2026 | $19.26 | $19.08 (-0.93%) | $20.23 | $19.00 | 979.94 K | $1.29 B |
| 05/08/2026 | $19.67 | $19.08 (-3%) | $19.67 | $18.66 | 201.71 K | $1.29 B |
| 05/07/2026 | $19.38 | $19.59 (1.08%) | $20.06 | $18.97 | 222.20 K | $1.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
