5 DAY PERFORMANCE
-65.05%
1 MONTH PERFORMANCE
-63.84%
3 MONTH PERFORMANCE
-51.82%
6 MONTH PERFORMANCE
-2.09%
YEAR-TO-DATE PERFORMANCE
+32.99%
1 YEAR PERFORMANCE
+12.23%
Pulse Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $56.01 | $53.07 (-5.25%) | $57.72 | $50.74 | 534.20 K | $3.82 B |
| 11/04/2026 | $52.96 | $57.06 (7.74%) | $58.17 | $52.86 | 499.69 K | $4.10 B |
| 11/03/2026 | $53.42 | $52.20 (-2.28%) | $55.20 | $51.64 | 386.10 K | $3.75 B |
| 11/02/2026 | $52.40 | $52.90 (0.95%) | $53.85 | $51.32 | 250.40 K | $3.81 B |
| 10/30/2026 | $54.33 | $52.24 (-3.85%) | $54.87 | $51.39 | 466.45 K | $3.62 B |
| 10/29/2026 | $53.74 | $55.48 (3.24%) | $56.51 | $53.74 | 344.70 K | $3.84 B |
| 10/28/2026 | $53.12 | $53.67 (1.04%) | $54.73 | $52.76 | 280.00 K | $3.71 B |
| 10/27/2026 | $53.42 | $53.20 (-0.41%) | $53.77 | $52.46 | 329.00 K | $3.68 B |
| 10/26/2026 | $52.75 | $52.66 (-0.17%) | $53.60 | $52.07 | 282.62 K | $3.64 B |
| 10/23/2026 | $52.44 | $53.02 (1.11%) | $55.00 | $51.47 | 453.02 K | $3.67 B |
| 10/22/2026 | $50.92 | $52.68 (3.46%) | $53.67 | $50.00 | 421.42 K | $3.65 B |
| 10/21/2026 | $51.16 | $51.31 (0.29%) | $52.03 | $50.07 | 317.92 K | $3.55 B |
| 10/20/2026 | $47.25 | $50.84 (7.6%) | $52.33 | $47.25 | 385.98 K | $3.52 B |
| 10/19/2026 | $44.58 | $47.55 (6.66%) | $48.12 | $44.58 | 342.50 K | $3.29 B |
| 10/16/2026 | $45.49 | $44.43 (-2.33%) | $46.67 | $43.32 | 327.43 K | $3.07 B |
| 10/15/2026 | $45.13 | $45.59 (1.02%) | $46.67 | $43.96 | 425.63 K | $3.15 B |
| 10/14/2026 | $47.60 | $46.32 (-2.69%) | $48.97 | $44.80 | 440.30 K | $3.21 B |
| 10/13/2026 | $53.02 | $48.54 (-8.45%) | $53.21 | $48.01 | 455.50 K | $3.36 B |
| 10/12/2026 | $53.53 | $52.45 (-2.02%) | $53.98 | $50.15 | 434.41 K | $3.63 B |
| 10/09/2026 | $49.98 | $53.81 (7.66%) | $53.97 | $49.98 | 367.60 K | $3.72 B |
| 10/08/2026 | $48.90 | $49.98 (2.21%) | $50.32 | $47.31 | 315.60 K | $3.46 B |
| 10/07/2026 | $49.11 | $49.09 (-0.04%) | $49.93 | $48.13 | 409.50 K | $3.40 B |
| 10/06/2026 | $51.26 | $49.75 (-2.95%) | $51.26 | $48.62 | 421.40 K | $3.44 B |
| 10/05/2026 | $47.89 | $50.50 (5.45%) | $50.99 | $47.47 | 433.45 K | $3.49 B |
| 10/02/2026 | $50.13 | $47.90 (-4.45%) | $50.71 | $47.75 | 519.27 K | $3.31 B |
| 10/01/2026 | $49.49 | $49.83 (0.69%) | $51.56 | $49.12 | 450.35 K | $3.45 B |
| 09/30/2026 | $51.18 | $49.92 (-2.46%) | $51.27 | $49.17 | 604.61 K | $3.45 B |
| 09/29/2026 | $52.24 | $50.89 (-2.58%) | $52.74 | $48.92 | 516.99 K | $3.52 B |
| 09/28/2026 | $51.63 | $52.32 (1.34%) | $53.60 | $51.14 | 374.81 K | $3.62 B |
| 09/25/2026 | $52.17 | $51.63 (-1.04%) | $54.05 | $50.80 | 664.00 K | $3.57 B |
| 09/24/2026 | $52.18 | $51.83 (-0.67%) | $53.61 | $51.62 | 666.97 K | $3.59 B |
| 09/23/2026 | $53.75 | $51.98 (-3.29%) | $56.74 | $51.87 | 550.63 K | $3.60 B |
| 09/22/2026 | $53.23 | $52.69 (-1.01%) | $53.79 | $52.49 | 372.20 K | $3.65 B |
| 09/21/2026 | $53.97 | $53.31 (-1.22%) | $54.81 | $51.74 | 382.26 K | $3.69 B |
| 09/18/2026 | $50.61 | $53.87 (6.44%) | $54.29 | $50.25 | 867.54 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 |
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.
