Stockscreener 앱 받기
15.20
3.61%
0.53
Pulse Biosciences Inc 주식 (PLSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $15.45 | $14.64 | $0.80 | 156,184.0 | +3.61% |
| 2026-01-06 | $15.05 | $14.45 | $0.6047 | 176,809.0 | +0.48% |
| 2026-01-05 | $14.93 | $13.39 | $1.54 | 314,949.0 | +9.04% |
| 2026-01-02 | $13.90 | $13.17 | $0.73 | 143,616.0 | -2.48% |
| 2025-12-31 | $13.89 | $13.38 | $0.5075 | 189,330.0 | +0.22% |
| 2025-12-30 | $14.91 | $13.69 | $1.22 | 205,225.0 | -3.18% |
| 2025-12-29 | $14.75 | $14.03 | $0.72 | 123,080.0 | -1.74% |
| 2025-12-26 | $14.80 | $14.28 | $0.525 | 107,099.0 | -3.10% |
| 2025-12-24 | $15.01 | $14.40 | $0.605 | 64,574.0 | +1.92% |
| 2025-12-23 | $15.18 | $14.33 | $0.85 | 167,149.0 | -4.08% |
| 2025-12-22 | $15.96 | $15.17 | $0.79 | 253,682.0 | -0.39% |
| 2025-12-19 | $15.38 | $14.33 | $1.05 | 279,353.0 | +6.12% |
| 2025-12-18 | $14.63 | $14.03 | $0.60 | 202,873.0 | +0.84% |
| 2025-12-17 | $14.70 | $13.94 | $0.76 | 265,694.0 | +0.21% |
| 2025-12-16 | $14.39 | $13.97 | $0.42 | 309,628.0 | +0.71% |
| 2025-12-15 | $14.50 | $13.96 | $0.545 | 194,589.0 | -0.77% |
| 2025-12-12 | $14.75 | $13.76 | $0.99 | 270,698.0 | +3.56% |
| 2025-12-11 | $14.50 | $13.69 | $0.815 | 182,167.0 | -3.17% |
| 2025-12-10 | $14.24 | $13.55 | $0.69 | 190,138.0 | +3.73% |
| 2025-12-09 | $14.00 | $13.41 | $0.59 | 143,838.0 | +1.48% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $15.45 | $13.17 | $2.28 | 947,742.0 | +10.71% |
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% |
0.51%
1.30%
자본화:
|
볼륨(24시간):