Stockscreener 앱 받기
17.60
8.57%
-1.65
시간 외 거래:
17.60
Pulse Biosciences Inc 주식 (PLSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $19.35 | $17.45 | $1.90 | 236,234.0 | -8.57% |
| 2025-10-09 | $20.00 | $19.19 | $0.815 | 79,171.0 | -3.46% |
| 2025-10-08 | $20.20 | $19.57 | $0.635 | 243,347.0 | +0.35% |
| 2025-10-07 | $19.94 | $19.23 | $0.71 | 148,951.0 | +2.16% |
| 2025-10-06 | $19.94 | $19.08 | $0.864 | 159,674.0 | +0.83% |
| 2025-10-03 | $20.40 | $19.11 | $1.29 | 503,975.0 | +1.58% |
| 2025-10-02 | $19.03 | $17.52 | $1.51 | 223,668.0 | +4.80% |
| 2025-10-01 | $18.38 | $17.10 | $1.28 | 193,466.0 | +2.37% |
| 2025-09-30 | $18.17 | $17.47 | $0.6956 | 108,158.0 | -0.56% |
| 2025-09-29 | $18.00 | $17.60 | $0.40 | 109,426.0 | +0.17% |
| 2025-09-26 | $18.11 | $17.10 | $1.01 | 119,704.0 | +3.98% |
| 2025-09-25 | $17.40 | $16.93 | $0.47 | 106,604.0 | -3.28% |
| 2025-09-24 | $18.11 | $17.45 | $0.66 | 128,039.0 | -0.17% |
| 2025-09-23 | $18.06 | $17.24 | $0.82 | 171,551.0 | +0.80% |
| 2025-09-22 | $17.89 | $17.05 | $0.84 | 264,478.0 | -0.28% |
| 2025-09-19 | $18.52 | $17.51 | $1.01 | 523,798.0 | -4.91% |
| 2025-09-18 | $18.66 | $16.27 | $2.39 | 539,731.0 | +13.83% |
| 2025-09-17 | $16.75 | $16.00 | $0.75 | 226,544.0 | -2.22% |
| 2025-09-16 | $16.80 | $15.47 | $1.33 | 299,342.0 | +5.72% |
| 2025-09-15 | $16.51 | $15.16 | $1.35 | 396,870.0 | +8.40% |
| 2025-09-12 | $15.04 | $13.83 | $1.21 | 438,302.0 | -3.84% |
| 2025-09-11 | $15.21 | $14.46 | $0.75 | 288,760.0 | +2.23% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $20.40 | $17.10 | $3.30 | 2,024,720.0 | -0.56% |
| 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% |
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% |
1.03%
자본화:
|
볼륨(24시간):