Pulse Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	14.31	14.55	13.55	13.55	13.55	-5.38%	104,774
Jan 27, 2026	14.38	14.82	14.02	14.32	14.32	-	100,733
Jan 26, 2026	15.02	15.02	14.08	14.32	14.32	-5.10%	168,615
Jan 23, 2026	14.49	15.34	14.49	15.09	15.09	3.71%	211,001
Jan 22, 2026	14.47	14.97	14.27	14.55	14.55	1.32%	177,010
Jan 21, 2026	13.87	14.40	13.86	14.36	14.36	3.83%	113,631
Jan 20, 2026	13.87	14.16	13.82	13.83	13.83	-2.95%	93,799
Jan 16, 2026	14.07	14.56	13.94	14.25	14.25	1.06%	131,560
Jan 15, 2026	14.30	14.79	14.02	14.10	14.10	-1.40%	203,368
Jan 14, 2026	14.13	14.39	13.86	14.30	14.30	1.06%	141,051
Jan 13, 2026	14.63	14.63	13.81	14.15	14.15	-2.88%	159,636
Jan 12, 2026	14.54	14.75	13.85	14.57	14.57	0.55%	177,440
Jan 9, 2026	14.70	15.26	14.02	14.49	14.49	-1.56%	142,988
Jan 8, 2026	15.10	15.65	14.60	14.72	14.72	-3.16%	206,777
Jan 7, 2026	14.67	15.45	14.65	15.20	15.20	3.61%	156,184
Jan 6, 2026	14.47	15.05	14.45	14.67	14.67	0.48%	176,809
Jan 5, 2026	13.39	14.93	13.39	14.60	14.60	9.04%	314,955
Jan 2, 2026	13.83	13.90	13.17	13.39	13.39	-2.48%	143,616
Dec 31, 2025	13.67	13.89	13.38	13.73	13.73	0.22%	189,330
Dec 30, 2025	14.13	14.91	13.69	13.70	13.70	-3.18%	205,225
Dec 29, 2025	14.34	14.75	14.03	14.15	14.15	-1.74%	123,071
Dec 26, 2025	14.80	14.80	14.28	14.40	14.40	-3.10%	107,099
Dec 24, 2025	14.57	15.01	14.41	14.86	14.86	1.92%	64,574
Dec 23, 2025	15.11	15.18	14.33	14.58	14.58	-4.08%	167,149
Dec 22, 2025	15.35	15.96	15.17	15.20	15.20	-0.39%	253,650
Dec 19, 2025	14.40	15.38	14.33	15.26	15.26	6.12%	279,340
Dec 18, 2025	14.34	14.63	14.03	14.38	14.38	0.84%	202,883
Dec 17, 2025	14.24	14.70	13.94	14.26	14.26	0.21%	265,694
Dec 16, 2025	14.00	14.39	13.97	14.23	14.23	0.71%	309,628
Dec 15, 2025	14.26	14.50	13.96	14.13	14.13	-0.77%	194,692
Dec 12, 2025	13.76	14.75	13.76	14.24	14.24	3.56%	270,699
Dec 11, 2025	14.23	14.50	13.69	13.75	13.75	-3.17%	221,396
Dec 10, 2025	13.70	14.25	13.56	14.20	14.20	3.73%	190,139
Dec 9, 2025	13.56	14.00	13.41	13.69	13.69	1.48%	143,838
Dec 8, 2025	13.32	13.88	13.20	13.49	13.49	1.66%	146,845
Dec 5, 2025	13.25	13.97	13.12	13.27	13.27	-	84,285
Dec 4, 2025	13.47	13.54	13.16	13.27	13.27	-1.63%	178,212
Dec 3, 2025	13.15	13.53	13.09	13.49	13.49	3.85%	177,131
Dec 2, 2025	13.27	13.53	12.95	12.99	12.99	-1.96%	125,341
Dec 1, 2025	13.50	13.77	13.14	13.25	13.25	-3.21%	144,024
Nov 28, 2025	13.81	14.18	13.61	13.69	13.69	-0.73%	88,305
Nov 26, 2025	13.34	13.88	13.07	13.79	13.79	3.45%	160,696
Nov 25, 2025	13.06	13.45	13.01	13.33	13.33	1.83%	116,703
Nov 24, 2025	13.05	13.46	12.95	13.09	13.09	0.61%	220,042
Nov 21, 2025	12.70	13.44	12.70	13.01	13.01	2.76%	304,361
Nov 20, 2025	13.26	14.00	12.56	12.66	12.66	-2.69%	229,703
Nov 19, 2025	13.54	13.92	12.99	13.01	13.01	-4.20%	150,680
Nov 18, 2025	13.75	13.75	12.91	13.58	13.58	-1.24%	321,287
Nov 17, 2025	14.24	14.42	13.63	13.75	13.75	-4.51%	218,475
Nov 14, 2025	14.00	14.76	13.90	14.40	14.40	1.84%	214,315