-
5 DAY PERFORMANCE
-0.46% -
1 MONTH PERFORMANCE
-5.74% -
3 MONTH PERFORMANCE
+54.07% -
6 MONTH PERFORMANCE
+97.93% -
YEAR-TO-DATE PERFORMANCE
+40.85% -
1 YEAR PERFORMANCE
+295.41%
Pulse Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $17.18 | $17.20 (0.12%) | $17.31 | $16.68 | 90,456 | $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 |
| 08/22/2024 | $21.96 | $21.53 (-1.96%) | $22.21 | $20.87 | 118,729 | $1.23 B |
| 08/21/2024 | $19.19 | $21.83 (13.76%) | $21.99 | $18.25 | 207,335 | $1.25 B |
| 08/20/2024 | $19.95 | $19.19 (-3.81%) | $20.59 | $19.11 | 194,819 | $1.10 B |
| 08/19/2024 | $19.00 | $19.96 (5.05%) | $19.98 | $18.81 | 170,600 | $1.14 B |
| 08/16/2024 | $18.71 | $19.01 (1.6%) | $19.50 | $18.50 | 158,000 | $1.09 B |
| 08/15/2024 | $17.26 | $19.09 (10.6%) | $19.43 | $17.05 | 225,900 | $1.09 B |
| 08/14/2024 | $16.71 | $16.82 (0.66%) | $17.58 | $16.57 | 125,300 | $927.99 M |
| 08/13/2024 | $16.10 | $16.91 (5.03%) | $18.30 | $16.10 | 288,900 | $932.96 M |
| 08/12/2024 | $15.64 | $15.65 (0.06%) | $15.92 | $14.92 | 211,087 | $863.44 M |
| 08/09/2024 | $15.13 | $15.65 (3.44%) | $15.87 | $14.61 | 159,642 | $863.44 M |
| 08/08/2024 | $14.19 | $15.10 (6.41%) | $16.36 | $13.80 | 205,000 | $833.10 M |
| 08/07/2024 | $14.37 | $13.76 (-4.24%) | $14.59 | $13.60 | 97,700 | $759.17 M |
| 08/06/2024 | $14.03 | $14.04 (0.07%) | $14.88 | $13.76 | 109,833 | $774.61 M |
| 08/05/2024 | $13.92 | $14.00 (0.57%) | $14.99 | $13.50 | 196,720 | $772.41 M |
| 08/02/2024 | $14.55 | $14.83 (1.92%) | $15.01 | $14.09 | 111,500 | $818.20 M |
| 08/01/2024 | $15.03 | $15.10 (0.47%) | $15.30 | $14.69 | 95,900 | $833.10 M |
| 07/31/2024 | $14.18 | $14.96 (5.5%) | $15.34 | $14.07 | 150,700 | $825.37 M |
| 07/30/2024 | $15.51 | $14.23 (-8.25%) | $15.73 | $14.07 | 137,841 | $785.10 M |
| 07/29/2024 | $16.84 | $15.13 (-10.15%) | $16.85 | $15.04 | 197,700 | $834.75 M |
| 07/26/2024 | $18.19 | $17.07 (-6.16%) | $18.95 | $16.49 | 237,638 | $941.79 M |
| 07/25/2024 | $18.17 | $17.71 (-2.53%) | $19.49 | $17.49 | 331,347 | $977.10 M |
| 07/24/2024 | $17.15 | $18.34 (6.94%) | $18.45 | $16.82 | 230,280 | $1.01 B |
| 07/23/2024 | $16.64 | $17.45 (4.87%) | $17.49 | $16.12 | 156,200 | $962.75 M |
| 07/22/2024 | $15.87 | $16.82 (5.99%) | $16.98 | $15.17 | 205,984 | $927.99 M |
| 07/19/2024 | $16.57 | $15.96 (-3.68%) | $17.08 | $15.86 | 179,520 | $880.55 M |
| 07/18/2024 | $16.86 | $16.42 (-2.61%) | $16.86 | $15.62 | 199,659 | $905.92 M |
| 07/17/2024 | $18.64 | $16.38 (-12.12%) | $18.83 | $16.30 | 280,474 | $903.72 M |
| 07/16/2024 | $19.92 | $19.28 (-3.21%) | $20.44 | $18.34 | 286,687 | $1.06 B |
| 07/15/2024 | $18.01 | $19.51 (8.33%) | $19.58 | $16.50 | 400,928 | $1.08 B |
| 07/12/2024 | $16.57 | $18.58 (12.13%) | $19.15 | $16.25 | 458,319 | $1.03 B |
| 07/11/2024 | $14.86 | $16.13 (8.55%) | $16.21 | $14.41 | 268,162 | $889.92 M |
| 07/10/2024 | $14.59 | $14.86 (1.85%) | $15.24 | $14.33 | 251,857 | $819.86 M |
| 07/09/2024 | $15.19 | $14.74 (-2.96%) | $16.05 | $14.45 | 401,119 | $813.24 M |
| 07/08/2024 | $13.32 | $15.51 (16.44%) | $17.05 | $13.05 | 1.81 M | $855.72 M |
| 07/05/2024 | $11.49 | $12.05 (4.87%) | $12.14 | $11.13 | 163,275 | $664.82 M |
| 07/03/2024 | $11.38 | $11.54 (1.41%) | $12.37 | $11.33 | 150,673 | $636.68 M |
| 07/02/2024 | $10.77 | $11.41 (5.94%) | $11.83 | $10.76 | 170,609 | $629.51 M |
| 07/01/2024 | $10.96 | $10.83 (-1.19%) | $11.44 | $10.52 | 168,515 | $597.51 M |
| 06/28/2024 | $11.11 | $11.19 (0.72%) | $11.49 | $10.57 | 879,733 | $617.37 M |