Pulse Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	44.58	47.61	44.58	47.25	47.25	6.35%	149,840
Oct 16, 2026	45.49	46.67	43.32	44.43	44.43	-2.54%	327,403
Oct 15, 2026	45.13	46.67	43.96	45.59	45.59	-1.58%	425,029
Oct 14, 2026	47.60	48.97	44.80	46.32	46.32	-4.57%	439,558
Oct 13, 2026	53.02	53.21	48.01	48.54	48.54	-7.45%	454,258
Oct 12, 2026	53.53	53.98	50.15	52.45	52.45	-2.53%	434,321
Oct 9, 2026	49.98	53.97	49.98	53.81	53.81	7.66%	365,747
Oct 8, 2026	48.90	50.32	47.31	49.98	49.98	1.81%	315,157
Oct 7, 2026	49.11	49.93	48.13	49.09	49.09	-1.33%	409,371
Oct 6, 2026	51.26	51.26	48.62	49.75	49.75	-1.49%	415,472
Oct 5, 2026	47.89	50.99	47.47	50.50	50.50	5.43%	433,449
Oct 2, 2026	50.13	50.71	47.75	47.90	47.90	-3.87%	519,265
Oct 1, 2026	49.49	51.56	49.12	49.83	49.83	-0.18%	450,350
Sep 30, 2026	51.18	51.27	49.17	49.92	49.92	-1.91%	604,607
Sep 29, 2026	52.24	52.74	48.92	50.89	50.89	-2.73%	516,993
Sep 28, 2026	51.63	53.60	51.14	52.32	52.32	1.34%	374,814
Sep 25, 2026	52.17	54.05	50.80	51.63	51.63	-0.39%	663,993
Sep 24, 2026	52.18	53.61	51.62	51.83	51.83	-0.29%	666,971
Sep 23, 2026	53.75	56.74	51.87	51.98	51.98	-1.35%	550,631
Sep 22, 2026	53.23	53.79	52.49	52.69	52.69	-1.16%	372,189
Sep 21, 2026	53.97	54.81	51.74	53.31	53.31	-1.04%	382,256
Sep 18, 2026	50.61	54.29	50.25	53.87	53.87	6.44%	867,540
Sep 17, 2026	49.46	53.55	49.01	50.61	50.61	2.02%	571,886
Sep 16, 2026	52.55	54.24	48.61	49.61	49.61	-10.13%	1,037,137
Sep 15, 2026	54.42	56.61	53.51	55.20	55.20	1.83%	472,340
Sep 14, 2026	52.30	55.78	51.60	54.21	54.21	2.07%	505,832
Sep 11, 2026	54.50	56.61	50.32	53.11	53.11	-2.43%	664,328
Sep 10, 2026	52.18	57.94	51.30	54.43	54.43	2.76%	915,479
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