5 DAY PERFORMANCE
+2.38%
1 MONTH PERFORMANCE
-3.10%
3 MONTH PERFORMANCE
-18.10%
6 MONTH PERFORMANCE
+3.31%
YEAR-TO-DATE PERFORMANCE
-1.26%
1 YEAR PERFORMANCE
+120.10%
Pulse Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $16.49 | $17.19 (4.24%) | $17.72 | $16.35 | 174.90 K | $1.15 B |
| 05/15/2025 | $16.21 | $16.49 (1.73%) | $16.56 | $15.89 | 115.15 K | $1.11 B |
| 05/14/2025 | $16.77 | $16.30 (-2.8%) | $16.90 | $15.72 | 226.81 K | $1.09 B |
| 05/13/2025 | $16.75 | $16.84 (0.54%) | $17.03 | $16.32 | 136.70 K | $1.13 B |
| 05/12/2025 | $17.78 | $16.79 (-5.57%) | $17.89 | $16.74 | 189.71 K | $1.13 B |
| 05/09/2025 | $16.78 | $17.07 (1.73%) | $17.47 | $16.60 | 160.32 K | $1.15 B |
| 05/08/2025 | $16.89 | $16.85 (-0.24%) | $17.54 | $16.79 | 210.60 K | $984.01 M |
| 05/07/2025 | $16.60 | $16.69 (0.54%) | $17.16 | $16.50 | 101.20 K | $974.66 M |
| 05/06/2025 | $16.50 | $16.55 (0.3%) | $16.61 | $15.92 | 210.22 K | $966.49 M |
| 05/05/2025 | $17.00 | $16.59 (-2.41%) | $17.32 | $16.46 | 155.54 K | $968.82 M |
| 05/02/2025 | $17.38 | $17.19 (-1.09%) | $18.06 | $17.13 | 170.70 K | $1.00 B |
| 05/01/2025 | $17.38 | $17.17 (-1.21%) | $17.91 | $17.02 | 218.12 K | $1.00 B |
| 04/30/2025 | $17.36 | $17.02 (-1.96%) | $17.65 | $17.00 | 100.53 K | $993.93 M |
| 04/29/2025 | $17.78 | $17.80 (0.11%) | $18.37 | $17.56 | 111.20 K | $1.04 B |
| 04/28/2025 | $17.95 | $17.95 (0%) | $18.32 | $17.48 | 229.50 K | $1.05 B |
| 04/25/2025 | $19.32 | $17.91 (-7.3%) | $19.45 | $17.55 | 189.70 K | $1.07 B |
| 04/24/2025 | $18.43 | $19.27 (4.56%) | $19.30 | $18.29 | 155.15 K | $1.15 B |
| 04/23/2025 | $18.64 | $18.18 (-2.47%) | $19.18 | $18.02 | 236.35 K | $1.09 B |
| 04/22/2025 | $17.40 | $18.27 (5%) | $18.40 | $17.40 | 161.60 K | $1.09 B |
| 04/21/2025 | $17.52 | $17.29 (-1.31%) | $17.73 | $16.64 | 127.23 K | $1.03 B |
| 04/17/2025 | $16.90 | $17.74 (4.97%) | $18.17 | $16.71 | 132.21 K | $1.06 B |
| 04/16/2025 | $16.93 | $16.89 (-0.24%) | $17.25 | $16.40 | 110.30 K | $1.01 B |
| 04/15/2025 | $16.56 | $17.03 (2.84%) | $17.09 | $16.53 | 115.40 K | $1.02 B |
| 04/14/2025 | $16.38 | $16.54 (0.98%) | $16.69 | $15.90 | 234.41 K | $987.97 M |
| 04/11/2025 | $15.55 | $16.04 (3.15%) | $16.23 | $15.50 | 126.75 K | $958.10 M |
| 04/10/2025 | $15.01 | $15.56 (3.66%) | $15.87 | $14.58 | 166.31 K | $929.43 M |
| 04/09/2025 | $14.28 | $15.57 (9.03%) | $15.79 | $14.03 | 196.60 K | $930.03 M |
| 04/08/2025 | $15.77 | $14.48 (-8.18%) | $15.77 | $14.19 | 182.70 K | $864.92 M |
| 04/07/2025 | $14.39 | $15.16 (5.35%) | $16.12 | $13.80 | 164.75 K | $905.54 M |
| 04/04/2025 | $14.05 | $15.08 (7.33%) | $15.17 | $13.77 | 250.20 K | $920.88 M |
| 04/03/2025 | $15.94 | $14.53 (-8.85%) | $16.14 | $14.52 | 267.95 K | $887.29 M |
| 04/02/2025 | $15.77 | $16.73 (6.09%) | $16.80 | $15.77 | 265.70 K | $1.02 B |
| 04/01/2025 | $15.98 | $15.94 (-0.25%) | $16.27 | $15.29 | 289.50 K | $973.39 M |
| 03/31/2025 | $16.22 | $16.09 (-0.8%) | $16.72 | $15.53 | 460.09 K | $982.55 M |
| 03/28/2025 | $16.36 | $16.60 (1.47%) | $17.85 | $15.81 | 475.94 K | $969.41 M |
| 03/27/2025 | $15.80 | $15.66 (-0.89%) | $15.93 | $15.44 | 282.11 K | $914.51 M |
| 03/26/2025 | $15.79 | $15.80 (0.06%) | $16.82 | $15.20 | 229.30 K | $964.84 M |
| 03/25/2025 | $15.92 | $15.85 (-0.44%) | $16.43 | $15.55 | 245.11 K | $967.90 M |
| 03/24/2025 | $16.61 | $16.07 (-3.25%) | $16.99 | $16.03 | 196.70 K | $981.33 M |
| 03/21/2025 | $15.92 | $16.06 (0.88%) | $16.53 | $15.57 | 222.23 K | $980.72 M |
| 03/20/2025 | $16.53 | $16.21 (-1.94%) | $17.02 | $16.20 | 173.00 K | $989.88 M |
| 03/19/2025 | $16.04 | $16.76 (4.49%) | $16.87 | $15.99 | 211.72 K | $1.02 B |
| 03/18/2025 | $15.93 | $15.99 (0.38%) | $16.24 | $15.12 | 158.82 K | $976.45 M |
| 03/17/2025 | $16.86 | $16.05 (-4.8%) | $17.13 | $15.98 | 264.80 K | $980.11 M |
| 03/14/2025 | $17.18 | $16.91 (-1.57%) | $17.54 | $16.54 | 145.07 K | $1.03 B |
| 03/13/2025 | $17.27 | $16.99 (-1.62%) | $17.89 | $16.87 | 90.40 K | $1.04 B |
| 03/12/2025 | $17.49 | $17.13 (-2.06%) | $17.91 | $17.12 | 137.86 K | $1.05 B |
| 03/11/2025 | $17.28 | $17.14 (-0.81%) | $17.66 | $16.73 | 160.43 K | $1.05 B |
| 03/10/2025 | $17.03 | $17.25 (1.29%) | $17.41 | $16.48 | 179.70 K | $1.05 B |
| 03/07/2025 | $16.86 | $17.37 (3.02%) | $17.77 | $16.60 | 119.13 K | $1.06 B |
| 03/06/2025 | $17.27 | $16.92 (-2.03%) | $17.67 | $16.40 | 240.94 K | $1.03 B |
| 03/05/2025 | $17.78 | $17.66 (-0.67%) | $18.57 | $17.45 | 184.74 K | $1.08 B |
| 03/04/2025 | $17.63 | $17.77 (0.79%) | $18.42 | $17.25 | 131.60 K | $1.09 B |
| 03/03/2025 | $18.42 | $17.87 (-2.99%) | $18.50 | $17.66 | 196.20 K | $1.09 B |
| 02/28/2025 | $17.94 | $18.31 (2.06%) | $18.83 | $16.50 | 293.40 K | $1.12 B |
| 02/27/2025 | $19.39 | $18.34 (-5.42%) | $20.20 | $18.29 | 100.26 K | $1.12 B |
| 02/26/2025 | $19.55 | $19.34 (-1.07%) | $20.50 | $19.24 | 140.24 K | $1.18 B |
| 02/25/2025 | $18.53 | $19.32 (4.26%) | $19.45 | $18.12 | 148.02 K | $1.18 B |
| 02/24/2025 | $19.51 | $18.76 (-3.84%) | $19.61 | $18.54 | 78.32 K | $1.15 B |
| 02/21/2025 | $20.07 | $19.47 (-2.99%) | $20.10 | $19.15 | 147.76 K | $1.19 B |
| 02/20/2025 | $20.07 | $20.00 (-0.35%) | $20.31 | $19.64 | 119.05 K | $1.22 B |
| 02/19/2025 | $22.15 | $20.27 (-8.49%) | $22.23 | $19.88 | 186.12 K | $1.24 B |
| 02/18/2025 | $20.99 | $21.89 (4.29%) | $22.00 | $20.50 | 127.96 K | $1.34 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.
