Stockscreener 앱 받기
18.65
6.89%
-1.38
시장 영업 전:
18.64
-0.010
-0.05%
Pulse Biosciences Inc 주식 (PLSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $20.17 | $18.54 | $1.63 | 366,396.0 | -6.89% |
| 2026-05-04 | $21.15 | $19.87 | $1.28 | 303,492.0 | -3.84% |
| 2026-05-01 | $21.65 | $20.51 | $1.14 | 222,647.0 | -1.61% |
| 2026-04-30 | $21.26 | $19.91 | $1.35 | 231,409.0 | +4.75% |
| 2026-04-29 | $21.67 | $20.05 | $1.62 | 215,685.0 | -7.42% |
| 2026-04-28 | $23.02 | $21.31 | $1.71 | 270,840.0 | -3.62% |
| 2026-04-27 | $24.00 | $22.21 | $1.79 | 265,233.0 | -1.61% |
| 2026-04-24 | $24.17 | $22.77 | $1.40 | 225,265.0 | -5.07% |
| 2026-04-23 | $24.73 | $23.80 | $0.93 | 266,055.0 | -0.74% |
| 2026-04-22 | $24.84 | $22.29 | $2.55 | 188,674.0 | +1.88% |
| 2026-04-21 | $24.20 | $23.53 | $0.67 | 200,397.0 | +1.05% |
| 2026-04-20 | $23.96 | $23.09 | $0.8739 | 270,117.0 | +1.41% |
| 2026-04-17 | $23.40 | $21.30 | $2.10 | 249,890.0 | +14.09% |
| 2026-04-16 | $20.69 | $19.75 | $0.945 | 293,284.0 | +4.40% |
| 2026-04-15 | $20.50 | $19.30 | $1.20 | 181,991.0 | -2.36% |
| 2026-04-14 | $20.16 | $18.93 | $1.23 | 272,952.0 | +6.34% |
| 2026-04-13 | $19.19 | $18.22 | $0.97 | 194,091.0 | +1.34% |
| 2026-04-10 | $19.40 | $17.75 | $1.65 | 259,828.0 | -3.01% |
| 2026-04-09 | $19.27 | $18.30 | $0.97 | 169,486.0 | +1.00% |
| 2026-04-08 | $20.82 | $18.86 | $1.96 | 323,008.0 | -4.51% |
| 2026-04-07 | $22.55 | $18.54 | $4.01 | 508,343.0 | -12.99% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $21.65 | $18.54 | $3.11 | 1,258,931.0 | -11.90% |
| 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% |
0.78%
0.44%
자본화:
|
볼륨(24시간):