-
5 DAY PERFORMANCE
+7.10% -
1 MONTH PERFORMANCE
+4.81% -
3 MONTH PERFORMANCE
-17.83% -
6 MONTH PERFORMANCE
+47.70% -
YEAR-TO-DATE PERFORMANCE
+44.20% -
1 YEAR PERFORMANCE
+163.83%
Pulse Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $16.27 | $17.68 (8.67%) | $17.71 | $16.05 | 138,427 | $1.08 B |
| 11/21/2024 | $16.04 | $16.12 (0.5%) | $16.53 | $15.62 | 80,583 | $984.38 M |
| 11/20/2024 | $17.02 | $16.14 (-5.17%) | $17.19 | $15.82 | 163,600 | $985.61 M |
| 11/19/2024 | $16.37 | $17.04 (4.09%) | $17.20 | $16.29 | 90,329 | $1.04 B |
| 11/18/2024 | $16.53 | $16.48 (-0.3%) | $17.02 | $16.05 | 164,700 | $1.01 B |
| 11/15/2024 | $17.21 | $16.64 (-3.31%) | $17.32 | $16.58 | 91,508 | $1.02 B |
| 11/14/2024 | $17.38 | $17.11 (-1.55%) | $17.63 | $16.84 | 133,800 | $1.04 B |
| 11/13/2024 | $17.94 | $17.39 (-3.07%) | $18.40 | $17.25 | 837,511 | $1.06 B |
| 11/12/2024 | $18.69 | $17.74 (-5.08%) | $18.98 | $17.14 | 307,819 | $1.08 B |
| 11/11/2024 | $19.87 | $18.78 (-5.49%) | $20.13 | $18.66 | 169,331 | $1.15 B |
| 11/08/2024 | $18.04 | $19.87 (10.14%) | $20.14 | $17.84 | 208,948 | $1.21 B |
| 11/07/2024 | $18.11 | $17.98 (-0.72%) | $18.42 | $17.60 | 143,508 | $1.10 B |
| 11/06/2024 | $17.20 | $18.05 (4.94%) | $18.22 | $16.89 | 205,818 | $1.10 B |
| 11/05/2024 | $15.23 | $16.47 (8.14%) | $16.60 | $15.13 | 120,400 | $1.01 B |
| 11/04/2024 | $14.60 | $15.19 (4.04%) | $15.43 | $14.31 | 188,024 | $927.59 M |
| 11/01/2024 | $17.33 | $14.56 (-15.98%) | $17.49 | $14.06 | 402,500 | $889.12 M |
| 10/31/2024 | $17.89 | $17.43 (-2.57%) | $17.89 | $15.80 | 274,800 | $1.06 B |
| 10/30/2024 | $16.79 | $17.72 (5.54%) | $18.09 | $16.52 | 102,386 | $1.08 B |
| 10/29/2024 | $17.52 | $17.04 (-2.74%) | $17.52 | $16.85 | 62,200 | $1.04 B |
| 10/28/2024 | $17.99 | $17.59 (-2.22%) | $18.10 | $17.17 | 122,812 | $1.07 B |
| 10/25/2024 | $18.02 | $17.62 (-2.22%) | $18.22 | $17.39 | 71,500 | $1.01 B |
| 10/24/2024 | $16.85 | $17.92 (6.35%) | $18.09 | $16.83 | 138,600 | $1.02 B |
| 10/23/2024 | $17.52 | $16.84 (-3.88%) | $17.75 | $16.26 | 123,500 | $962.91 M |
| 10/22/2024 | $17.69 | $17.63 (-0.34%) | $18.18 | $17.36 | 70,531 | $1.01 B |
| 10/21/2024 | $17.19 | $17.81 (3.61%) | $17.88 | $16.81 | 104,400 | $1.02 B |
| 10/18/2024 | $17.90 | $17.30 (-3.35%) | $18.13 | $17.27 | 92,546 | $989.21 M |
| 10/17/2024 | $17.24 | $17.77 (3.07%) | $17.94 | $17.20 | 90,314 | $1.02 B |
| 10/16/2024 | $16.60 | $17.39 (4.76%) | $17.47 | $16.53 | 153,500 | $994.36 M |
| 10/15/2024 | $16.31 | $16.39 (0.49%) | $16.82 | $15.90 | 58,500 | $937.18 M |
| 10/14/2024 | $17.02 | $16.52 (-2.94%) | $17.36 | $16.34 | 114,500 | $944.61 M |
| 10/11/2024 | $15.44 | $17.08 (10.62%) | $17.12 | $15.29 | 121,500 | $976.63 M |
| 10/10/2024 | $15.70 | $15.60 (-0.64%) | $16.27 | $15.37 | 90,100 | $892.01 M |
| 10/09/2024 | $15.67 | $15.74 (0.45%) | $15.84 | $15.29 | 70,400 | $900.01 M |
| 10/08/2024 | $16.24 | $15.79 (-2.77%) | $16.50 | $15.72 | 104,613 | $902.87 M |
| 10/07/2024 | $15.84 | $16.21 (2.34%) | $16.28 | $15.75 | 116,700 | $926.89 M |
| 10/04/2024 | $16.45 | $15.98 (-2.86%) | $16.90 | $15.97 | 185,300 | $913.74 M |
| 10/03/2024 | $16.51 | $16.10 (-2.48%) | $16.75 | $15.90 | 106,928 | $920.60 M |
| 10/02/2024 | $16.37 | $16.53 (0.98%) | $16.93 | $16.37 | 100,700 | $945.19 M |
| 10/01/2024 | $17.68 | $16.55 (-6.39%) | $18.08 | $16.17 | 183,344 | $946.33 M |
| 09/30/2024 | $17.19 | $17.54 (2.04%) | $18.72 | $17.19 | 215,733 | $1.00 B |
| 09/27/2024 | $17.18 | $17.20 (0.12%) | $17.31 | $16.68 | 90,500 | $983.50 M |
| 09/26/2024 | $17.32 | $16.89 (-2.48%) | $17.42 | $16.67 | 108,517 | $965.77 M |
| 09/25/2024 | $17.06 | $16.93 (-0.76%) | $17.50 | $16.80 | 157,700 | $968.06 M |
| 09/24/2024 | $17.44 | $17.14 (-1.72%) | $17.45 | $16.76 | 138,600 | $980.07 M |
| 09/23/2024 | $17.82 | $17.32 (-2.81%) | $18.01 | $16.73 | 148,910 | $990.36 M |
| 09/20/2024 | $18.78 | $17.87 (-4.85%) | $18.91 | $17.59 | 512,732 | $1.02 B |
| 09/19/2024 | $19.79 | $18.73 (-5.36%) | $20.32 | $18.45 | 145,409 | $1.07 B |
| 09/18/2024 | $20.32 | $18.98 (-6.59%) | $20.93 | $18.80 | 204,400 | $1.09 B |
| 09/17/2024 | $20.50 | $20.33 (-0.83%) | $21.05 | $20.13 | 185,100 | $1.16 B |
| 09/16/2024 | $19.00 | $20.39 (7.32%) | $20.44 | $18.66 | 192,590 | $1.17 B |
| 09/13/2024 | $19.28 | $18.51 (-3.99%) | $19.28 | $18.36 | 140,200 | $1.06 B |
| 09/12/2024 | $17.22 | $18.91 (9.81%) | $18.97 | $17.22 | 106,000 | $1.08 B |
| 09/11/2024 | $17.17 | $17.14 (-0.17%) | $17.85 | $16.93 | 115,845 | $980.07 M |
| 09/10/2024 | $17.50 | $17.23 (-1.54%) | $17.60 | $16.55 | 143,433 | $985.21 M |
| 09/09/2024 | $17.34 | $17.54 (1.15%) | $19.22 | $17.27 | 223,617 | $1.00 B |
| 09/06/2024 | $17.50 | $17.19 (-1.77%) | $17.68 | $16.61 | 70,400 | $982.92 M |
| 09/05/2024 | $17.03 | $17.48 (2.64%) | $18.18 | $16.73 | 109,546 | $999.51 M |
| 09/04/2024 | $16.91 | $16.93 (0.12%) | $17.57 | $16.72 | 94,800 | $968.06 M |
| 09/03/2024 | $18.46 | $17.10 (-7.37%) | $18.77 | $16.56 | 190,440 | $977.78 M |
| 08/30/2024 | $19.04 | $18.64 (-2.1%) | $19.70 | $18.28 | 378,719 | $1.07 B |
| 08/29/2024 | $18.50 | $19.27 (4.16%) | $19.31 | $16.59 | 335,400 | $1.10 B |
| 08/28/2024 | $18.50 | $18.29 (-1.14%) | $19.09 | $18.11 | 109,800 | $1.05 B |
| 08/27/2024 | $20.43 | $18.34 (-10.23%) | $21.04 | $18.15 | 228,054 | $1.05 B |
| 08/26/2024 | $21.74 | $20.53 (-5.57%) | $21.80 | $20.29 | 125,800 | $1.17 B |
| 08/23/2024 | $21.59 | $21.48 (-0.51%) | $22.69 | $21.06 | 145,407 | $1.23 B |