Stockscreener 앱 받기
49.98
1.81%
0.89
시장 영업 전:
49.98
Pulse Biosciences Inc 주식 (PLSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-08 | $50.32 | $47.31 | $3.01 | 315,581.0 | +1.81% |
| 2026-10-07 | $49.93 | $48.13 | $1.80 | 409,471.0 | -1.33% |
| 2026-10-06 | $51.26 | $48.62 | $2.64 | 420,455.0 | -1.49% |
| 2026-10-05 | $50.99 | $47.47 | $3.52 | 433,375.0 | +5.43% |
| 2026-10-02 | $50.71 | $47.75 | $2.96 | 519,132.0 | -3.87% |
| 2026-10-01 | $51.56 | $49.12 | $2.44 | 450,331.0 | -0.18% |
| 2026-09-30 | $51.27 | $49.17 | $2.10 | 604,555.0 | -1.91% |
| 2026-09-29 | $52.74 | $48.92 | $3.82 | 516,736.0 | -2.73% |
| 2026-09-28 | $53.60 | $51.14 | $2.46 | 373,422.0 | +1.34% |
| 2026-09-25 | $54.05 | $50.80 | $3.25 | 663,956.0 | -0.39% |
| 2026-09-24 | $53.60 | $51.62 | $1.98 | 642,007.0 | -0.29% |
| 2026-09-23 | $56.74 | $51.87 | $4.87 | 550,583.0 | -1.35% |
| 2026-09-22 | $53.79 | $52.48 | $1.30 | 368,142.0 | -1.16% |
| 2026-09-21 | $54.81 | $51.74 | $3.07 | 382,207.0 | -1.04% |
| 2026-09-18 | $54.29 | $50.24 | $4.05 | 845,397.0 | +6.44% |
| 2026-09-17 | $53.55 | $49.01 | $4.54 | 571,882.0 | +2.02% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $51.56 | $47.31 | $4.25 | 2,863,926.0 | +0.12% |
| 2026-09 | $58.90 | $47.70 | $11.20 | 14,766,531.0 | -0.81% |
| 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% |
0.82%
0.26%
자본화:
|
볼륨(24시간):