Stockscreener 앱 받기
23.40
7.33%
-1.85
시장 영업 전:
23.60
0.20
+0.85%
Pulse Biosciences Inc 주식 (PLSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $25.19 | $22.67 | $2.52 | 659,496.0 | -7.33% |
| 2026-02-11 | $26.30 | $23.42 | $2.88 | 466,433.0 | +5.56% |
| 2026-02-10 | $25.40 | $22.86 | $2.54 | 823,862.0 | -1.20% |
| 2026-02-09 | $24.30 | $20.33 | $3.97 | 1,238,060.0 | +16.67% |
| 2026-02-06 | $20.80 | $14.61 | $6.19 | 2,807,199.0 | +51.57% |
| 2026-02-05 | $15.05 | $13.59 | $1.47 | 395,200.0 | -9.40% |
| 2026-02-04 | $15.25 | $14.10 | $1.15 | 294,227.0 | +7.62% |
| 2026-02-03 | $14.43 | $13.72 | $0.705 | 140,947.0 | +2.41% |
| 2026-02-02 | $14.20 | $13.44 | $0.76 | 194,237.0 | -0.87% |
| 2026-01-30 | $14.50 | $13.61 | $0.89 | 207,653.0 | +1.54% |
| 2026-01-29 | $13.83 | $13.30 | $0.53 | 128,554.0 | +0.52% |
| 2026-01-28 | $14.55 | $13.55 | $1.00 | 104,235.0 | -5.38% |
| 2026-01-27 | $14.82 | $14.02 | $0.8023 | 100,734.0 | +0.00% |
| 2026-01-26 | $15.02 | $14.07 | $0.945 | 168,506.0 | -5.10% |
| 2026-01-23 | $15.34 | $14.49 | $0.845 | 211,211.0 | +3.71% |
| 2026-01-22 | $14.97 | $14.27 | $0.7029 | 177,011.0 | +1.32% |
| 2026-01-21 | $14.40 | $13.86 | $0.5405 | 113,630.0 | +3.83% |
| 2026-01-20 | $14.15 | $13.82 | $0.335 | 93,799.0 | -2.95% |
| 2026-01-16 | $14.56 | $13.94 | $0.62 | 132,981.0 | +1.06% |
| 2026-01-15 | $14.79 | $14.02 | $0.77 | 203,368.0 | -1.40% |
| 2026-01-14 | $14.39 | $13.86 | $0.53 | 141,051.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $26.30 | $13.44 | $12.86 | 7,679,157.0 | +69.20% |
| 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% |
6.80%
자본화:
|
볼륨(24시간):