5 DAY PERFORMANCE
-63.19%
1 MONTH PERFORMANCE
-63.78%
3 MONTH PERFORMANCE
-28.67%
6 MONTH PERFORMANCE
-17.38%
YEAR-TO-DATE PERFORMANCE
+32.99%
1 YEAR PERFORMANCE
+3.69%
Pulse Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $53.97 | $52.20 (-3.28%) | $54.81 | $52.01 | 122.43 K | |
| 09/18/2026 | $50.61 | $53.87 (6.44%) | $54.29 | $50.24 | 867.50 K | $3.73 B |
| 09/17/2026 | $49.46 | $50.61 (2.33%) | $53.55 | $49.01 | 571.90 K | $3.50 B |
| 09/16/2026 | $52.55 | $49.61 (-5.59%) | $54.24 | $48.61 | 1.04 M | $3.43 B |
| 09/15/2026 | $54.42 | $55.20 (1.43%) | $56.61 | $53.51 | 472.34 K | $3.82 B |
| 09/14/2026 | $52.30 | $54.21 (3.65%) | $55.78 | $51.60 | 505.83 K | $3.75 B |
| 09/11/2026 | $54.50 | $53.11 (-2.55%) | $56.61 | $50.32 | 664.33 K | $3.68 B |
| 09/10/2026 | $52.18 | $54.43 (4.31%) | $57.94 | $51.30 | 915.50 K | $3.77 B |
| 09/09/2026 | $49.76 | $52.97 (6.45%) | $58.90 | $48.43 | 1.56 M | $3.67 B |
| 09/08/2026 | $52.93 | $48.79 (-7.82%) | $53.11 | $47.70 | 769.58 K | $3.38 B |
| 09/04/2026 | $53.68 | $53.24 (-0.82%) | $54.75 | $52.75 | 515.42 K | $3.68 B |
| 09/03/2026 | $53.79 | $54.71 (1.71%) | $55.37 | $53.11 | 706.62 K | $3.79 B |
| 09/02/2026 | $52.14 | $52.68 (1.04%) | $53.57 | $51.45 | 979.94 K | $3.65 B |
| 09/01/2026 | $49.93 | $52.09 (4.33%) | $54.39 | $49.16 | 1.13 M | $3.60 B |
| 08/31/2026 | $48.02 | $50.33 (4.81%) | $50.61 | $47.57 | 657.95 K | $3.48 B |
| 08/28/2026 | $48.06 | $47.57 (-1.02%) | $49.00 | $47.01 | 266.19 K | $3.29 B |
| 08/27/2026 | $47.73 | $48.56 (1.74%) | $49.95 | $47.55 | 260.28 K | $3.36 B |
| 08/26/2026 | $49.00 | $48.10 (-1.84%) | $49.74 | $47.93 | 270.31 K | $3.33 B |
| 08/25/2026 | $49.73 | $49.00 (-1.47%) | $50.90 | $47.65 | 366.70 K | $3.39 B |
| 08/24/2026 | $50.34 | $49.13 (-2.4%) | $50.34 | $46.34 | 345.90 K | $3.40 B |
| 08/21/2026 | $47.47 | $50.42 (6.21%) | $50.71 | $47.47 | 453.13 K | $3.49 B |
| 08/20/2026 | $46.76 | $47.85 (2.33%) | $48.58 | $46.64 | 238.62 K | $3.31 B |
| 08/19/2026 | $46.07 | $47.02 (2.06%) | $48.84 | $46.07 | 420.90 K | $3.25 B |
| 08/18/2026 | $46.80 | $46.00 (-1.71%) | $48.10 | $45.88 | 526.02 K | $3.18 B |
| 08/17/2026 | $44.50 | $46.79 (5.15%) | $46.99 | $42.70 | 577.08 K | $3.24 B |
| 08/14/2026 | $44.50 | $44.54 (0.09%) | $45.50 | $43.75 | 401.26 K | $3.08 B |
| 08/13/2026 | $43.43 | $44.92 (3.43%) | $46.97 | $43.38 | 493.64 K | $3.11 B |
| 08/12/2026 | $44.40 | $43.32 (-2.43%) | $45.00 | $42.32 | 335.08 K | $3.00 B |
| 08/11/2026 | $41.69 | $44.40 (6.5%) | $45.25 | $41.00 | 760.10 K | $3.07 B |
| 08/10/2026 | $42.77 | $41.51 (-2.95%) | $44.00 | $40.68 | 486.70 K | $2.87 B |
| 08/07/2026 | $37.84 | $42.41 (12.08%) | $45.90 | $37.40 | 734.62 K | $2.93 B |
| 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 |
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.
