5 DAY PERFORMANCE
-12.47%
1 MONTH PERFORMANCE
-18.23%
3 MONTH PERFORMANCE
-25.98%
6 MONTH PERFORMANCE
-9.07%
YEAR-TO-DATE PERFORMANCE
-16.54%
1 YEAR PERFORMANCE
+90.93%
Pulse Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $15.94 | $14.53 (-8.85%) | $16.14 | $14.53 | 267,789 | $848.52 M |
| 04/02/2025 | $15.77 | $16.73 (6.09%) | $16.80 | $15.77 | 265,700 | $977.00 M |
| 04/01/2025 | $15.98 | $15.94 (-0.25%) | $16.27 | $15.29 | 289,500 | $930.86 M |
| 03/31/2025 | $16.22 | $16.09 (-0.8%) | $16.72 | $15.53 | 460,092 | $939.62 M |
| 03/28/2025 | $16.36 | $16.60 (1.47%) | $17.85 | $15.81 | 475,939 | $969.41 M |
| 03/27/2025 | $15.80 | $15.66 (-0.89%) | $15.93 | $15.44 | 282,109 | $914.51 M |
| 03/26/2025 | $15.79 | $15.80 (0.06%) | $16.82 | $15.20 | 229,300 | $964.84 M |
| 03/25/2025 | $15.92 | $15.85 (-0.44%) | $16.43 | $15.55 | 245,113 | $967.90 M |
| 03/24/2025 | $16.61 | $16.07 (-3.25%) | $16.99 | $16.03 | 196,700 | $981.33 M |
| 03/21/2025 | $15.92 | $16.06 (0.88%) | $16.53 | $15.57 | 222,228 | $980.72 M |
| 03/20/2025 | $16.53 | $16.21 (-1.94%) | $17.02 | $16.20 | 173,000 | $989.88 M |
| 03/19/2025 | $16.04 | $16.76 (4.49%) | $16.87 | $15.99 | 211,720 | $1.02 B |
| 03/18/2025 | $15.93 | $15.99 (0.38%) | $16.24 | $15.12 | 158,818 | $976.45 M |
| 03/17/2025 | $16.86 | $16.05 (-4.8%) | $17.13 | $15.98 | 264,800 | $980.11 M |
| 03/14/2025 | $17.18 | $16.91 (-1.57%) | $17.54 | $16.54 | 145,069 | $1.03 B |
| 03/13/2025 | $17.27 | $16.99 (-1.62%) | $17.89 | $16.87 | 90,400 | $1.04 B |
| 03/12/2025 | $17.49 | $17.13 (-2.06%) | $17.91 | $17.12 | 137,855 | $1.05 B |
| 03/11/2025 | $17.28 | $17.14 (-0.81%) | $17.66 | $16.73 | 160,427 | $1.05 B |
| 03/10/2025 | $17.03 | $17.25 (1.29%) | $17.41 | $16.48 | 179,700 | $1.05 B |
| 03/07/2025 | $16.86 | $17.37 (3.02%) | $17.77 | $16.60 | 119,127 | $1.06 B |
| 03/06/2025 | $17.27 | $16.92 (-2.03%) | $17.67 | $16.40 | 240,943 | $1.03 B |
| 03/05/2025 | $17.78 | $17.66 (-0.67%) | $18.57 | $17.45 | 184,744 | $1.08 B |
| 03/04/2025 | $17.63 | $17.77 (0.79%) | $18.42 | $17.25 | 131,602 | $1.09 B |
| 03/03/2025 | $18.42 | $17.87 (-2.99%) | $18.50 | $17.66 | 196,200 | $1.09 B |
| 02/28/2025 | $17.94 | $18.31 (2.06%) | $18.83 | $16.50 | 293,400 | $1.12 B |
| 02/27/2025 | $19.39 | $18.34 (-5.42%) | $20.20 | $18.29 | 100,258 | $1.12 B |
| 02/26/2025 | $19.55 | $19.34 (-1.07%) | $20.50 | $19.24 | 140,235 | $1.18 B |
| 02/25/2025 | $18.53 | $19.32 (4.26%) | $19.45 | $18.12 | 148,015 | $1.18 B |
| 02/24/2025 | $19.51 | $18.76 (-3.84%) | $19.61 | $18.54 | 78,322 | $1.15 B |
| 02/21/2025 | $20.07 | $19.47 (-2.99%) | $20.10 | $19.15 | 147,763 | $1.19 B |
| 02/20/2025 | $20.07 | $20.00 (-0.35%) | $20.31 | $19.64 | 119,054 | $1.22 B |
| 02/19/2025 | $22.15 | $20.27 (-8.49%) | $22.23 | $19.88 | 186,119 | $1.24 B |
| 02/18/2025 | $20.99 | $21.89 (4.29%) | $22.00 | $20.50 | 127,957 | $1.34 B |
| 02/14/2025 | $21.49 | $20.99 (-2.33%) | $21.95 | $20.92 | 135,721 | $1.28 B |
| 02/13/2025 | $21.71 | $21.41 (-1.38%) | $21.71 | $20.59 | 163,700 | $1.31 B |
| 02/12/2025 | $21.21 | $21.44 (1.08%) | $22.33 | $20.93 | 100,200 | $1.31 B |
| 02/11/2025 | $21.96 | $21.64 (-1.46%) | $22.32 | $21.11 | 96,500 | $1.32 B |
| 02/10/2025 | $21.99 | $22.36 (1.68%) | $22.75 | $21.16 | 164,300 | $1.37 B |
| 02/07/2025 | $21.97 | $21.78 (-0.86%) | $22.24 | $20.04 | 292,600 | $1.33 B |
| 02/06/2025 | $24.70 | $21.79 (-11.78%) | $24.70 | $21.55 | 258,699 | $1.33 B |
| 02/05/2025 | $23.74 | $24.56 (3.45%) | $25.00 | $23.06 | 341,000 | $1.50 B |
| 02/04/2025 | $20.58 | $23.42 (13.8%) | $23.74 | $20.58 | 206,000 | $1.43 B |
| 02/03/2025 | $20.26 | $20.39 (0.64%) | $21.54 | $20.01 | 124,100 | $1.25 B |
| 01/31/2025 | $19.60 | $20.93 (6.79%) | $22.05 | $19.60 | 288,812 | $1.28 B |
| 01/30/2025 | $19.98 | $19.66 (-1.6%) | $20.37 | $19.38 | 117,624 | $1.20 B |
| 01/29/2025 | $19.37 | $19.74 (1.91%) | $20.36 | $19.31 | 136,251 | $1.21 B |
| 01/28/2025 | $18.66 | $19.33 (3.59%) | $19.68 | $18.60 | 113,000 | $1.18 B |
| 01/27/2025 | $17.81 | $18.66 (4.77%) | $18.87 | $17.81 | 124,308 | $1.14 B |
| 01/24/2025 | $17.60 | $18.12 (2.95%) | $18.85 | $17.35 | 105,300 | $1.11 B |
| 01/23/2025 | $18.51 | $17.82 (-3.73%) | $18.62 | $17.75 | 107,703 | $1.09 B |
| 01/22/2025 | $19.45 | $18.72 (-3.75%) | $19.90 | $18.64 | 174,100 | $1.14 B |
| 01/21/2025 | $17.82 | $19.58 (9.88%) | $19.82 | $17.82 | 127,400 | $1.20 B |
| 01/17/2025 | $17.98 | $17.61 (-2.06%) | $18.46 | $17.61 | 92,511 | $1.08 B |
| 01/16/2025 | $17.92 | $17.64 (-1.56%) | $17.92 | $17.18 | 61,000 | $1.08 B |
| 01/15/2025 | $17.87 | $17.79 (-0.45%) | $17.93 | $17.36 | 59,100 | $1.09 B |
| 01/14/2025 | $18.10 | $17.20 (-4.97%) | $18.28 | $17.19 | 279,000 | $1.05 B |
| 01/13/2025 | $18.19 | $18.02 (-0.93%) | $18.70 | $17.49 | 126,420 | $1.10 B |
| 01/10/2025 | $18.43 | $18.47 (0.22%) | $18.72 | $17.73 | 164,200 | $1.13 B |
| 01/08/2025 | $18.28 | $18.43 (0.82%) | $18.46 | $17.99 | 72,639 | $1.13 B |
| 01/07/2025 | $19.14 | $18.55 (-3.08%) | $19.27 | $18.30 | 87,817 | $1.13 B |
| 01/06/2025 | $20.00 | $19.15 (-4.25%) | $20.24 | $19.00 | 143,710 | $1.17 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.
