Stockscreener 앱 받기
14.24
3.56%
0.49
Pulse Biosciences Inc 주식 (PLSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-12-08 | $13.88 | $13.20 | $0.68 | 146,844.0 | +1.66% |
| 2025-12-05 | $13.96 | $13.12 | $0.8445 | 84,272.0 | -0.15% |
| 2025-12-04 | $13.54 | $13.16 | $0.3797 | 144,692.0 | -1.48% |
| 2025-12-03 | $13.53 | $13.09 | $0.4423 | 177,031.0 | +3.85% |
| 2025-12-02 | $13.53 | $12.95 | $0.58 | 125,341.0 | -1.96% |
| 2025-12-01 | $13.77 | $13.14 | $0.6329 | 144,020.0 | -3.21% |
| 2025-11-28 | $14.18 | $13.61 | $0.57 | 88,305.0 | -0.73% |
| 2025-11-26 | $13.88 | $13.07 | $0.81 | 160,692.0 | +3.45% |
| 2025-11-25 | $13.45 | $13.01 | $0.4395 | 116,703.0 | +1.83% |
| 2025-11-24 | $13.46 | $12.95 | $0.51 | 220,042.0 | +0.61% |
| 2025-11-21 | $13.44 | $12.70 | $0.74 | 304,203.0 | +2.76% |
| 2025-11-20 | $14.00 | $12.56 | $1.44 | 229,498.0 | -2.69% |
| 2025-11-19 | $13.92 | $12.99 | $0.93 | 150,555.0 | -4.20% |
| 2025-11-18 | $13.75 | $12.91 | $0.84 | 320,384.0 | -1.24% |
| 2025-11-17 | $14.42 | $13.63 | $0.79 | 218,099.0 | -4.51% |
| 2025-11-14 | $14.75 | $13.90 | $0.8545 | 214,314.0 | +1.84% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $14.75 | $12.95 | $1.80 | 1,879,739.0 | +4.02% |
| 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% |
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% |
1.32%
0.04%
자본화:
|
볼륨(24시간):