Stockscreener 앱 받기
20.37
0.34%
0.07
Pulse Biosciences Inc 주식 (PLSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $21.47 | $19.84 | $1.63 | 178,291.0 | +0.34% |
| 2024-11-26 | $20.94 | $17.90 | $3.04 | 333,944.0 | +12.87% |
| 2024-11-25 | $19.23 | $17.50 | $1.73 | 248,289.0 | +1.73% |
| 2024-11-22 | $17.71 | $16.05 | $1.66 | 137,801.0 | +9.68% |
| 2024-11-21 | $16.53 | $15.62 | $0.91 | 80,157.0 | -0.12% |
| 2024-11-20 | $17.19 | $15.82 | $1.37 | 160,995.0 | -5.28% |
| 2024-11-19 | $17.20 | $16.29 | $0.905 | 89,875.0 | +3.40% |
| 2024-11-18 | $17.02 | $16.05 | $0.97 | 160,386.0 | -0.96% |
| 2024-11-15 | $17.32 | $16.58 | $0.735 | 89,762.0 | -2.75% |
| 2024-11-14 | $17.63 | $16.84 | $0.79 | 129,670.0 | -1.61% |
| 2024-11-13 | $18.40 | $17.25 | $1.15 | 733,509.0 | -1.97% |
| 2024-11-12 | $18.98 | $17.14 | $1.84 | 304,249.0 | -5.54% |
| 2024-11-11 | $20.13 | $18.66 | $1.47 | 168,630.0 | -5.49% |
| 2024-11-08 | $20.14 | $17.84 | $2.30 | 206,152.0 | +10.51% |
| 2024-11-07 | $18.42 | $17.60 | $0.82 | 139,711.0 | -0.39% |
| 2024-11-06 | $18.22 | $16.89 | $1.32 | 200,981.0 | +9.59% |
| 2024-11-05 | $16.60 | $15.13 | $1.47 | 119,785.0 | +8.43% |
| 2024-11-04 | $15.43 | $14.31 | $1.12 | 186,892.0 | +4.33% |
| 2024-11-01 | $17.49 | $14.06 | $3.43 | 401,684.0 | -16.47% |
| 2024-10-31 | $17.89 | $15.80 | $2.09 | 274,437.0 | -1.64% |
| 2024-10-30 | $18.09 | $16.52 | $1.57 | 101,120.0 | +3.99% |
| 2024-10-29 | $17.52 | $16.85 | $0.67 | 61,499.0 | -3.13% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $21.47 | $14.06 | $7.41 | 4,249,054.0 | +16.87% |
| 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% |
Pulse Biosciences Inc 주식 (PLSE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.62 | $8.61 | $5.01 | 8,685,889.0 | +35.55% |
| 2023-11 | $10.21 | $4.24 | $5.97 | 5,342,835.0 | +99.78% |
| 2023-10 | $4.70 | $3.78 | $0.92 | 2,185,069.0 | +12.16% |
| 2023-09 | $4.99 | $3.89 | $1.10 | 2,917,696.0 | -14.44% |
| 2023-08 | $8.62 | $4.36 | $4.26 | 6,437,417.0 | -40.38% |
| 2023-07 | $8.80 | $6.25 | $2.55 | 2,120,230.0 | +9.87% |
| 2023-06 | $7.55 | $5.93 | $1.62 | 4,278,179.0 | +15.97% |
| 2023-05 | $9.69 | $5.80 | $3.89 | 2,987,914.0 | -3.73% |
| 2023-04 | $7.17 | $3.37 | $3.80 | 2,685,086.0 | +91.67% |
| 2023-03 | $3.50 | $2.36 | $1.14 | 1,130,137.0 | +23.08% |
| 2023-02 | $3.57 | $2.39 | $1.18 | 740,806.0 | -12.78% |
| 2023-01 | $3.94 | $2.56 | $1.38 | 1,552,915.0 | +13.00% |
Pulse Biosciences Inc 주식 (PLSE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.93 | $1.85 | $1.08 | 2,570,742.0 | +38.50% |
| 2022-11 | $2.27 | $1.65 | $0.62 | 1,248,926.0 | -5.21% |
| 2022-10 | $2.88 | $1.73 | $1.15 | 5,421,325.0 | -8.26% |
| 2022-09 | $2.38 | $1.25 | $1.13 | 7,255,954.0 | +81.10% |
| 2022-08 | $1.98 | $1.18 | $0.80 | 2,215,658.0 | -18.59% |
| 2022-07 | $2.28 | $1.47 | $0.81 | 2,020,489.0 | +1.96% |
| 2022-06 | $2.79 | $1.45 | $1.34 | 3,826,187.0 | -31.39% |
| 2022-05 | $2.83 | $1.41 | $1.43 | 4,356,796.0 | -10.80% |
| 2022-04 | $4.58 | $2.26 | $2.32 | 7,808,833.0 | -48.56% |
| 2022-03 | $5.74 | $4.14 | $1.60 | 3,530,978.0 | -4.33% |
| 2022-02 | $12.71 | $4.93 | $7.78 | 4,777,078.0 | -58.22% |
| 2022-01 | $15.38 | $10.03 | $5.35 | 2,373,777.0 | -17.89% |
0.14%
자본화:
|
볼륨(24시간):