Pulse Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	52.24	52.74	49.82	49.39	-	-5.60%	145,895
Sep 28, 2026	51.63	53.60	51.14	52.32	52.32	1.34%	374,366
Sep 25, 2026	52.17	54.05	50.80	51.63	51.63	-0.39%	663,462
Sep 24, 2026	52.18	53.61	51.62	51.83	51.83	-0.29%	641,855
Sep 23, 2026	53.75	56.74	51.87	51.98	51.98	-1.35%	550,303
Sep 22, 2026	53.23	53.79	52.49	52.69	52.69	-1.16%	371,815
Sep 21, 2026	53.97	54.81	51.74	53.31	53.31	-1.04%	382,127
Sep 18, 2026	50.61	54.29	50.25	53.87	53.87	6.44%	837,403
Sep 17, 2026	49.46	53.55	49.01	50.61	50.61	2.02%	571,319
Sep 16, 2026	52.55	54.24	48.61	49.61	49.61	-10.13%	1,033,518
Sep 15, 2026	54.42	56.61	53.51	55.20	55.20	1.83%	466,490
Sep 14, 2026	52.30	55.78	51.60	54.21	54.21	2.07%	505,739
Sep 11, 2026	54.50	56.61	50.32	53.11	53.11	-2.43%	664,281
Sep 10, 2026	52.18	57.94	51.30	54.43	54.43	2.76%	915,466
Sep 9, 2026	49.76	58.90	48.43	52.97	52.97	8.57%	1,560,826
Sep 8, 2026	52.93	53.11	47.70	48.79	48.79	-8.36%	769,575
Sep 4, 2026	53.68	54.75	52.75	53.24	53.24	-2.69%	515,419
Sep 3, 2026	53.79	55.37	53.11	54.71	54.71	3.85%	706,623
Sep 2, 2026	52.14	53.57	51.45	52.68	52.68	1.13%	979,935
Sep 1, 2026	49.93	54.39	49.16	52.09	52.09	3.50%	1,133,569
Aug 31, 2026	48.02	50.61	47.57	50.33	50.33	5.80%	657,949
Aug 28, 2026	48.06	49.00	47.01	47.57	47.57	-2.04%	266,193
Aug 27, 2026	47.73	49.95	47.55	48.56	48.56	0.96%	260,281
Aug 26, 2026	49.00	49.74	47.93	48.10	48.10	-1.84%	270,308
Aug 25, 2026	49.73	50.90	47.65	49.00	49.00	-0.26%	366,678
Aug 24, 2026	50.34	50.34	46.34	49.13	49.13	-2.56%	345,885
Aug 21, 2026	47.47	50.71	47.47	50.42	50.42	5.37%	453,129
Aug 20, 2026	46.76	48.58	46.64	47.85	47.85	1.77%	238,616
Aug 19, 2026	46.07	48.84	46.07	47.02	47.02	2.22%	420,892
Aug 18, 2026	46.80	48.10	45.88	46.00	46.00	-1.69%	526,020
Aug 17, 2026	44.50	46.99	42.70	46.79	46.79	5.05%	577,081
Aug 14, 2026	44.50	45.50	43.75	44.54	44.54	-0.85%	401,256
Aug 13, 2026	43.43	46.97	43.38	44.92	44.92	3.69%	493,638
Aug 12, 2026	44.40	45.00	42.32	43.32	43.32	-2.43%	335,079
Aug 11, 2026	41.69	45.25	41.00	44.40	44.40	6.96%	760,058
Aug 10, 2026	42.77	44.00	40.68	41.51	41.51	-2.12%	486,699
Aug 7, 2026	37.84	45.90	37.40	42.41	42.41	10.90%	734,623
Aug 6, 2026	37.91	39.12	37.65	38.24	38.24	0.90%	267,639
Aug 5, 2026	38.33	38.33	36.58	37.90	37.90	-0.71%	225,402
Aug 4, 2026	38.04	38.90	37.65	38.17	38.17	1.17%	342,593
Aug 3, 2026	36.00	38.29	35.13	37.73	37.73	7.40%	352,341
Jul 31, 2026	35.42	35.72	33.52	35.13	35.13	0.26%	277,943
Jul 30, 2026	34.10	36.00	33.87	35.04	35.04	2.31%	323,601
Jul 29, 2026	34.88	36.79	33.03	34.25	34.25	-3.44%	926,034
Jul 28, 2026	33.27	36.29	32.86	35.47	35.47	8.17%	684,997
Jul 27, 2026	30.29	33.49	30.09	32.79	32.79	8.47%	432,453
Jul 24, 2026	31.04	31.39	29.51	30.23	30.23	-2.48%	367,484
Jul 23, 2026	32.13	32.75	30.50	31.00	31.00	-5.37%	493,039
Jul 22, 2026	30.43	33.87	29.71	32.76	32.76	8.26%	592,550
Jul 21, 2026	28.93	30.94	28.21	30.26	30.26	4.49%	283,813