Stockscreener 앱 받기
53.06
4.36%
-2.42
Pulse Biosciences Inc 주식 (PLSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-30 | $54.87 | $53.00 | $1.87 | 82,539.0 | -4.36% |
| 2026-10-29 | $56.51 | $53.74 | $2.77 | 344,679.0 | +3.37% |
| 2026-10-28 | $54.73 | $52.76 | $1.97 | 279,996.0 | +0.88% |
| 2026-10-27 | $53.77 | $52.46 | $1.31 | 328,958.0 | +1.03% |
| 2026-10-26 | $53.60 | $52.07 | $1.53 | 282,617.0 | -0.68% |
| 2026-10-23 | $55.00 | $51.47 | $3.53 | 453,018.0 | +0.65% |
| 2026-10-22 | $53.67 | $50.00 | $3.67 | 421,424.0 | +2.67% |
| 2026-10-21 | $52.03 | $50.07 | $1.96 | 317,921.0 | +0.92% |
| 2026-10-20 | $52.33 | $47.25 | $5.08 | 385,980.0 | +6.92% |
| 2026-10-19 | $48.12 | $44.58 | $3.54 | 342,451.0 | +7.02% |
| 2026-10-16 | $46.67 | $43.32 | $3.35 | 327,427.0 | -2.54% |
| 2026-10-15 | $46.67 | $43.96 | $2.71 | 425,633.0 | -1.58% |
| 2026-10-14 | $48.97 | $44.80 | $4.17 | 440,297.0 | -4.57% |
| 2026-10-13 | $53.21 | $48.01 | $5.20 | 455,468.0 | -7.45% |
| 2026-10-12 | $53.98 | $50.15 | $3.83 | 434,413.0 | -2.53% |
| 2026-10-09 | $53.97 | $49.98 | $3.99 | 367,599.0 | +7.66% |
| 2026-10-08 | $50.32 | $47.31 | $3.01 | 315,586.0 | +1.81% |
| 2026-10-07 | $49.93 | $48.13 | $1.80 | 409,472.0 | -1.33% |
| 2026-10-06 | $51.26 | $48.62 | $2.64 | 421,365.0 | -1.49% |
| 2026-10-05 | $50.99 | $47.47 | $3.52 | 433,452.0 | +5.43% |
| 2026-10-02 | $50.71 | $47.75 | $2.96 | 519,265.0 | -3.87% |
| 2026-10-01 | $51.56 | $49.12 | $2.44 | 450,351.0 | -0.18% |
| 2026-09-30 | $51.27 | $49.17 | $2.10 | 604,608.0 | -1.91% |
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 | $56.51 | $43.32 | $13.19 | 8,239,911.0 | +6.29% |
| 2026-09 | $58.90 | $47.70 | $11.20 | 14,771,958.0 | -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% |
3.45%
0.16%
자본화:
|
볼륨(24시간):