5 DAY PERFORMANCE
-28.67%
1 MONTH PERFORMANCE
-29.47%
3 MONTH PERFORMANCE
-12.76%
6 MONTH PERFORMANCE
+25.24%
YEAR-TO-DATE PERFORMANCE
+32.99%
1 YEAR PERFORMANCE
+17.88%
Pulse Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $18.49 | $19.21 (3.89%) | $19.40 | $18.36 | 235.83 K | $1.30 B |
| 05/05/2026 | $20.04 | $18.65 (-6.94%) | $20.17 | $18.54 | 366.44 K | $1.26 B |
| 05/04/2026 | $20.49 | $20.03 (-2.24%) | $21.15 | $19.87 | 303.50 K | $1.36 B |
| 05/01/2026 | $21.31 | $20.83 (-2.25%) | $21.65 | $20.51 | 231.71 K | $1.41 B |
| 04/30/2026 | $20.25 | $21.17 (4.54%) | $21.26 | $19.91 | 231.41 K | $1.44 B |
| 04/29/2026 | $21.55 | $20.21 (-6.22%) | $21.67 | $20.05 | 226.10 K | $1.37 B |
| 04/28/2026 | $22.70 | $21.83 (-3.83%) | $23.02 | $21.31 | 270.84 K | $1.48 B |
| 04/27/2026 | $23.03 | $22.65 (-1.65%) | $24.00 | $22.22 | 265.50 K | $1.54 B |
| 04/24/2026 | $24.15 | $23.02 (-4.68%) | $24.17 | $22.77 | 225.30 K | $1.56 B |
| 04/23/2026 | $24.60 | $24.25 (-1.42%) | $24.73 | $23.80 | 276.40 K | $1.64 B |
| 04/22/2026 | $24.32 | $24.43 (0.45%) | $24.84 | $22.29 | 188.72 K | $1.66 B |
| 04/21/2026 | $23.99 | $23.98 (-0.04%) | $24.20 | $23.53 | 200.42 K | $1.63 B |
| 04/20/2026 | $23.37 | $23.73 (1.54%) | $23.96 | $23.09 | 270.12 K | $1.61 B |
| 04/17/2026 | $21.30 | $23.40 (9.86%) | $23.40 | $21.30 | 251.00 K | $1.59 B |
| 04/16/2026 | $19.91 | $20.51 (3.01%) | $20.69 | $19.75 | 293.49 K | $1.39 B |
| 04/15/2026 | $20.31 | $19.65 (-3.25%) | $20.50 | $19.30 | 182.02 K | $1.33 B |
| 04/14/2026 | $19.07 | $20.12 (5.51%) | $20.16 | $18.93 | 273.03 K | $1.36 B |
| 04/13/2026 | $18.70 | $18.92 (1.18%) | $19.19 | $18.22 | 194.42 K | $1.28 B |
| 04/10/2026 | $19.40 | $18.67 (-3.76%) | $19.40 | $17.75 | 259.92 K | $1.27 B |
| 04/09/2026 | $18.72 | $19.25 (2.83%) | $19.27 | $18.30 | 169.50 K | $1.30 B |
| 04/08/2026 | $20.79 | $19.06 (-8.32%) | $20.82 | $18.86 | 323.50 K | $1.29 B |
| 04/07/2026 | $22.50 | $19.96 (-11.29%) | $22.55 | $18.54 | 508.92 K | $1.35 B |
| 04/06/2026 | $23.02 | $22.94 (-0.35%) | $23.48 | $22.64 | 309.32 K | $1.56 B |
| 04/02/2026 | $22.29 | $23.00 (3.19%) | $23.66 | $22.16 | 143.56 K | $1.56 B |
| 04/01/2026 | $21.96 | $23.03 (4.87%) | $23.23 | $21.88 | 267.36 K | $1.56 B |
| 03/31/2026 | $19.98 | $21.59 (8.06%) | $22.07 | $19.98 | 305.09 K | $1.46 B |
| 03/30/2026 | $20.60 | $19.63 (-4.71%) | $20.60 | $19.52 | 209.58 K | $1.33 B |
| 03/27/2026 | $21.60 | $20.57 (-4.77%) | $21.62 | $20.23 | 154.10 K | $1.39 B |
| 03/26/2026 | $21.99 | $21.50 (-2.23%) | $22.44 | $21.39 | 105.71 K | $1.46 B |
| 03/25/2026 | $21.36 | $22.02 (3.09%) | $22.29 | $21.36 | 206.92 K | $1.49 B |
| 03/24/2026 | $20.76 | $21.29 (2.55%) | $21.75 | $20.55 | 173.35 K | $1.44 B |
| 03/23/2026 | $22.20 | $20.93 (-5.72%) | $22.85 | $20.83 | 342.26 K | $1.42 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.
