5 DAY PERFORMANCE
-3.07%
1 MONTH PERFORMANCE
-18.44%
3 MONTH PERFORMANCE
-12.18%
6 MONTH PERFORMANCE
-18.69%
YEAR-TO-DATE PERFORMANCE
-23.78%
1 YEAR PERFORMANCE
-29.26%
Pulse Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $13.47 | $13.27 (-1.48%) | $13.54 | $13.16 | 178.21 K | $892.75 M |
| 12/03/2025 | $13.15 | $13.49 (2.59%) | $13.53 | $13.09 | 177.13 K | $907.55 M |
| 12/02/2025 | $13.27 | $12.99 (-2.11%) | $13.53 | $12.95 | 125.34 K | $873.92 M |
| 12/01/2025 | $13.50 | $13.25 (-1.85%) | $13.77 | $13.14 | 144.02 K | $891.41 M |
| 11/28/2025 | $13.81 | $13.69 (-0.87%) | $14.18 | $13.61 | 88.31 K | $921.01 M |
| 11/26/2025 | $13.34 | $13.79 (3.37%) | $13.88 | $13.07 | 160.70 K | $927.74 M |
| 11/25/2025 | $13.06 | $13.33 (2.07%) | $13.45 | $13.01 | 116.70 K | $896.79 M |
| 11/24/2025 | $13.05 | $13.09 (0.31%) | $13.46 | $12.95 | 220.04 K | $880.64 M |
| 11/21/2025 | $12.70 | $13.01 (2.44%) | $13.44 | $12.70 | 304.40 K | $875.26 M |
| 11/20/2025 | $13.26 | $12.66 (-4.52%) | $14.00 | $12.56 | 229.70 K | $851.71 M |
| 11/19/2025 | $13.54 | $13.01 (-3.91%) | $13.92 | $12.99 | 150.70 K | $875.26 M |
| 11/18/2025 | $13.75 | $13.58 (-1.24%) | $13.75 | $12.91 | 321.30 K | $913.61 M |
| 11/17/2025 | $14.24 | $13.75 (-3.44%) | $14.42 | $13.63 | 218.48 K | $925.05 M |
| 11/14/2025 | $14.00 | $14.40 (2.86%) | $14.75 | $13.90 | 214.32 K | $968.77 M |
| 11/13/2025 | $14.87 | $14.14 (-4.91%) | $15.47 | $14.00 | 355.10 K | $951.28 M |
| 11/12/2025 | $15.25 | $15.00 (-1.64%) | $15.46 | $14.85 | 109.51 K | $1.01 B |
| 11/11/2025 | $15.43 | $15.32 (-0.71%) | $15.93 | $15.17 | 139.40 K | $1.03 B |
| 11/10/2025 | $15.60 | $15.36 (-1.54%) | $16.13 | $15.23 | 126.04 K | $1.03 B |
| 11/07/2025 | $15.40 | $15.46 (0.39%) | $15.86 | $15.24 | 110.51 K | $1.04 B |
| 11/06/2025 | $14.95 | $15.73 (5.22%) | $16.77 | $14.95 | 117.92 K | $1.06 B |
| 11/05/2025 | $16.14 | $16.27 (0.81%) | $16.47 | $16.01 | 145.53 K | $1.09 B |
| 11/04/2025 | $16.50 | $16.06 (-2.67%) | $16.77 | $15.80 | 127.60 K | $1.08 B |
| 11/03/2025 | $16.80 | $16.79 (-0.06%) | $16.95 | $16.28 | 114.71 K | $1.13 B |
| 10/31/2025 | $16.90 | $16.93 (0.18%) | $16.99 | $16.64 | 111.80 K | $1.14 B |
| 10/30/2025 | $16.98 | $16.90 (-0.47%) | $17.34 | $16.84 | 95.81 K | $1.14 B |
| 10/29/2025 | $17.27 | $17.11 (-0.93%) | $17.54 | $16.86 | 106.40 K | $1.15 B |
| 10/28/2025 | $17.40 | $17.35 (-0.29%) | $17.68 | $16.96 | 106.10 K | $1.17 B |
| 10/27/2025 | $18.15 | $17.50 (-3.58%) | $18.33 | $17.47 | 223.82 K | $1.18 B |
| 10/24/2025 | $17.74 | $18.08 (1.92%) | $18.35 | $17.45 | 171.20 K | $1.22 B |
| 10/23/2025 | $17.30 | $17.40 (0.58%) | $17.57 | $17.25 | 60.20 K | $1.17 B |
| 10/22/2025 | $18.10 | $17.25 (-4.7%) | $18.11 | $17.09 | 113.93 K | $1.16 B |
| 10/21/2025 | $18.04 | $18.08 (0.22%) | $18.43 | $17.95 | 70.63 K | $1.22 B |
| 10/20/2025 | $17.67 | $18.21 (3.06%) | $18.24 | $17.54 | 148.08 K | $1.23 B |
| 10/17/2025 | $17.43 | $17.56 (0.75%) | $17.87 | $17.24 | 122.76 K | $1.18 B |
| 10/16/2025 | $17.38 | $17.57 (1.09%) | $18.10 | $17.33 | 116.40 K | $1.18 B |
| 10/15/2025 | $17.45 | $17.29 (-0.92%) | $17.85 | $17.16 | 134.80 K | $1.16 B |
| 10/14/2025 | $17.08 | $17.26 (1.05%) | $17.47 | $16.76 | 156.80 K | $1.16 B |
| 10/13/2025 | $17.92 | $17.33 (-3.29%) | $18.09 | $16.83 | 170.87 K | $1.17 B |
| 10/10/2025 | $19.28 | $17.60 (-8.71%) | $19.35 | $17.45 | 236.31 K | $1.18 B |
| 10/09/2025 | $20.00 | $19.25 (-3.75%) | $20.01 | $19.19 | 79.20 K | $1.30 B |
| 10/08/2025 | $19.93 | $19.94 (0.05%) | $20.20 | $19.57 | 243.45 K | $1.34 B |
| 10/07/2025 | $19.43 | $19.87 (2.26%) | $19.94 | $19.23 | 149.00 K | $1.34 B |
| 10/06/2025 | $19.25 | $19.45 (1.04%) | $19.94 | $19.08 | 159.70 K | $1.31 B |
| 10/03/2025 | $19.18 | $19.29 (0.57%) | $20.40 | $19.11 | 505.20 K | $1.30 B |
| 10/02/2025 | $18.24 | $18.99 (4.11%) | $19.03 | $17.52 | 223.70 K | $1.28 B |
| 10/01/2025 | $17.65 | $18.12 (2.66%) | $18.38 | $17.10 | 193.50 K | $1.22 B |
| 09/30/2025 | $17.70 | $17.70 (0%) | $18.17 | $17.47 | 108.30 K | $1.19 B |
| 09/29/2025 | $17.80 | $17.80 (0%) | $18.00 | $17.60 | 109.84 K | $1.20 B |
| 09/26/2025 | $17.10 | $17.77 (3.92%) | $18.11 | $17.10 | 116.43 K | $1.20 B |
| 09/25/2025 | $17.34 | $17.09 (-1.44%) | $17.40 | $16.93 | 106.63 K | $1.15 B |
| 09/24/2025 | $17.75 | $17.67 (-0.45%) | $18.11 | $17.45 | 128.04 K | $1.19 B |
| 09/23/2025 | $17.52 | $17.70 (1.03%) | $18.06 | $17.24 | 171.60 K | $1.19 B |
| 09/22/2025 | $17.39 | $17.56 (0.98%) | $17.89 | $17.05 | 264.50 K | $1.18 B |
| 09/19/2025 | $18.52 | $17.61 (-4.91%) | $18.52 | $17.51 | 523.81 K | $1.18 B |
| 09/18/2025 | $16.27 | $18.52 (13.83%) | $18.66 | $16.27 | 547.12 K | $1.25 B |
| 09/17/2025 | $16.66 | $16.27 (-2.34%) | $16.75 | $16.00 | 226.60 K | $1.09 B |
| 09/16/2025 | $15.56 | $16.64 (6.94%) | $16.80 | $15.47 | 299.35 K | $1.12 B |
| 09/15/2025 | $15.23 | $15.74 (3.35%) | $16.51 | $15.16 | 396.91 K | $1.06 B |
| 09/12/2025 | $15.01 | $14.52 (-3.26%) | $15.04 | $13.83 | 438.31 K | $976.85 M |
| 09/11/2025 | $14.69 | $15.10 (2.79%) | $15.21 | $14.46 | 288.80 K | $1.02 B |
| 09/10/2025 | $14.86 | $14.77 (-0.61%) | $15.14 | $14.40 | 341.30 K | $993.67 M |
| 09/09/2025 | $15.03 | $14.94 (-0.6%) | $15.28 | $14.89 | 111.73 K | $1.01 B |
| 09/08/2025 | $15.20 | $15.04 (-1.05%) | $15.53 | $14.90 | 127.64 K | $1.01 B |
| 09/05/2025 | $15.17 | $15.11 (-0.4%) | $15.42 | $14.94 | 71.70 K | $1.02 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.
