Stockscreener 앱 받기
48.10
1.84%
-0.90
시장 영업 전:
48.55
0.45
+0.94%
Pulse Biosciences Inc 주식 (PLSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-08-17 | $46.99 | $42.70 | $4.29 | 576,637.0 | +5.05% |
| 2026-08-14 | $45.50 | $43.75 | $1.75 | 401,105.0 | -0.85% |
| 2026-08-13 | $46.97 | $43.38 | $3.59 | 493,630.0 | +3.69% |
| 2026-08-12 | $45.00 | $42.32 | $2.68 | 334,790.0 | -2.43% |
| 2026-08-11 | $45.25 | $41.00 | $4.25 | 759,450.0 | +6.96% |
| 2026-08-10 | $44.00 | $40.68 | $3.32 | 486,679.0 | -2.12% |
| 2026-08-07 | $45.90 | $37.40 | $8.50 | 734,090.0 | +10.90% |
| 2026-08-06 | $39.12 | $37.65 | $1.47 | 266,765.0 | +0.90% |
| 2026-08-05 | $38.33 | $36.58 | $1.75 | 225,363.0 | -0.71% |
| 2026-08-04 | $38.90 | $37.65 | $1.25 | 342,488.0 | +1.17% |
| 2026-08-03 | $38.29 | $35.13 | $3.16 | 352,179.0 | +7.40% |
| 2026-07-31 | $35.72 | $33.52 | $2.20 | 277,907.0 | +0.26% |
| 2026-07-30 | $36.00 | $33.87 | $2.13 | 323,565.0 | +2.31% |
| 2026-07-29 | $36.78 | $33.03 | $3.75 | 925,753.0 | -3.44% |
| 2026-07-28 | $36.29 | $32.86 | $3.43 | 683,205.0 | +8.17% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $50.90 | $35.13 | $15.77 | 7,851,448.0 | +36.92% |
| 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% |
0.29%
0.80%
자본화:
|
볼륨(24시간):