Stockscreener 앱 받기
49.61
10.13%
-5.59
시간 외 거래:
49.49
-0.12
-0.24%
Pulse Biosciences Inc 주식 (PLSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-16 | $54.24 | $48.61 | $5.63 | 1,034,478.0 | -10.13% |
| 2026-09-15 | $56.61 | $53.51 | $3.10 | 471,715.0 | +1.83% |
| 2026-09-14 | $55.78 | $51.60 | $4.18 | 505,750.0 | +2.07% |
| 2026-09-11 | $56.61 | $50.31 | $6.29 | 664,301.0 | -2.43% |
| 2026-09-10 | $57.94 | $51.30 | $6.64 | 914,583.0 | +2.76% |
| 2026-09-09 | $58.90 | $48.43 | $10.47 | 1,560,251.0 | +8.57% |
| 2026-09-08 | $53.10 | $47.70 | $5.40 | 769,172.0 | -8.36% |
| 2026-09-04 | $54.75 | $52.75 | $2.00 | 515,091.0 | -2.69% |
| 2026-09-03 | $55.37 | $53.11 | $2.26 | 702,166.0 | +3.85% |
| 2026-09-02 | $53.57 | $51.45 | $2.12 | 977,760.0 | +1.13% |
| 2026-09-01 | $54.39 | $49.16 | $5.23 | 1,132,377.0 | +3.50% |
| 2026-08-31 | $50.61 | $47.57 | $3.04 | 656,034.0 | +5.80% |
| 2026-08-28 | $49.00 | $47.01 | $1.99 | 262,683.0 | -2.04% |
| 2026-08-27 | $49.95 | $47.55 | $2.40 | 260,122.0 | +0.96% |
| 2026-08-26 | $49.74 | $47.92 | $1.81 | 269,086.0 | -1.84% |
| 2026-08-25 | $50.90 | $47.65 | $3.25 | 366,662.0 | -0.26% |
| 2026-08-24 | $50.34 | $46.34 | $4.00 | 345,859.0 | -2.56% |
| 2026-08-21 | $50.71 | $47.47 | $3.24 | 452,793.0 | +5.37% |
| 2026-08-20 | $48.58 | $46.64 | $1.94 | 238,529.0 | +1.77% |
| 2026-08-19 | $48.84 | $46.07 | $2.77 | 410,530.0 | +2.22% |
| 2026-08-18 | $48.10 | $45.88 | $2.22 | 525,727.0 | -1.69% |
Pulse Biosciences Inc 주식 (PLSE) 연도별 가격 이력
이 심층 분석에서는 Pulse Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PLSE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pulse Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pulse Biosciences Inc 주식 (PLSE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $58.90 | $47.70 | $11.20 | 10,282,122.0 | -1.43% |
| 2026-08 | $50.90 | $35.13 | $15.77 | 8,761,201.0 | +43.27% |
| 2026-07 | $36.78 | $24.94 | $11.84 | 7,668,762.0 | +26.69% |
| 2026-06 | $31.00 | $23.60 | $7.40 | 7,987,226.0 | +10.92% |
| 2026-05 | $27.98 | $18.36 | $9.62 | 7,783,237.0 | +18.09% |
| 2026-04 | $24.84 | $17.75 | $7.09 | 5,306,515.0 | -1.95% |
| 2026-03 | $23.18 | $17.46 | $5.71 | 5,721,710.0 | +15.27% |
| 2026-02 | $26.30 | $13.44 | $12.86 | 11,375,320.0 | +35.43% |
| 2026-01 | $15.64 | $13.17 | $2.47 | 3,259,697.0 | +0.73% |
Pulse Biosciences Inc 주식 (PLSE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.96 | $12.95 | $3.01 | 3,781,987.0 | +0.07% |
| 2025-11 | $16.95 | $12.56 | $4.39 | 3,366,772.0 | -19.14% |
| 2025-10 | $20.40 | $16.64 | $3.76 | 3,694,409.0 | -4.35% |
| 2025-09 | $18.66 | $13.83 | $4.83 | 4,742,760.0 | +13.90% |
| 2025-08 | $17.88 | $14.17 | $3.71 | 3,460,196.0 | +3.46% |
| 2025-07 | $17.27 | $14.45 | $2.82 | 3,525,405.0 | -0.46% |
| 2025-06 | $17.91 | $14.57 | $3.34 | 3,750,077.0 | -12.80% |
| 2025-05 | $18.26 | $15.72 | $2.54 | 3,433,017.0 | +1.67% |
| 2025-04 | $19.45 | $13.77 | $5.68 | 3,806,196.0 | +5.78% |
| 2025-03 | $18.57 | $15.12 | $3.45 | 4,386,422.0 | -12.12% |
| 2025-02 | $25.00 | $16.50 | $8.50 | 3,192,429.0 | -12.52% |
| 2025-01 | $22.05 | $17.12 | $4.93 | 2,616,803.0 | +20.22% |
Pulse Biosciences Inc 주식 (PLSE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.47 | $16.35 | $5.12 | 3,214,914.0 | -17.48% |
| 2024-11 | $21.80 | $14.06 | $7.74 | 4,192,522.0 | +22.78% |
| 2024-10 | $18.22 | $15.29 | $2.93 | 2,639,137.0 | -0.63% |
| 2024-09 | $21.05 | $16.55 | $4.50 | 3,262,104.0 | -5.90% |
| 2024-08 | $22.69 | $13.50 | $9.19 | 3,970,861.0 | +24.60% |
| 2024-07 | $20.44 | $10.52 | $9.92 | 6,792,475.0 | +33.69% |
| 2024-06 | $14.96 | $9.70 | $5.26 | 4,901,615.0 | -3.12% |
| 2024-05 | $13.74 | $6.66 | $7.08 | 5,554,118.0 | +56.72% |
| 2024-04 | $8.34 | $6.59 | $1.75 | 4,016,461.0 | -15.38% |
| 2024-03 | $11.64 | $7.93 | $3.71 | 3,111,665.0 | -11.84% |
| 2024-02 | $11.06 | $7.77 | $3.29 | 3,042,210.0 | +11.26% |
| 2024-01 | $12.22 | $7.79 | $4.43 | 4,704,548.0 | -27.45% |
1.10%
0.76%
자본화:
|
볼륨(24시간):