Stockscreener 앱 받기
14.71
0.07%
-0.010
Pulse Biosciences Inc 주식 (PLSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $14.90 | $14.46 | $0.445 | 101,099.0 | -0.07% |
| 2025-08-07 | $15.42 | $14.46 | $0.96 | 169,924.0 | -4.04% |
| 2025-08-06 | $15.52 | $15.01 | $0.505 | 159,828.0 | +0.59% |
| 2025-08-05 | $15.38 | $14.78 | $0.61 | 107,100.0 | +1.19% |
| 2025-08-04 | $15.07 | $14.59 | $0.48 | 131,345.0 | +2.17% |
| 2025-08-01 | $14.92 | $14.17 | $0.75 | 159,304.0 | -1.80% |
| 2025-07-31 | $15.09 | $14.45 | $0.64 | 216,795.0 | +1.97% |
| 2025-07-30 | $15.12 | $14.59 | $0.53 | 113,920.0 | +0.14% |
| 2025-07-29 | $15.34 | $14.62 | $0.72 | 134,446.0 | -3.29% |
| 2025-07-28 | $15.30 | $14.68 | $0.62 | 170,923.0 | +1.88% |
| 2025-07-25 | $14.96 | $14.51 | $0.455 | 103,500.0 | +0.40% |
| 2025-07-24 | $15.28 | $14.77 | $0.5039 | 95,488.0 | -1.98% |
| 2025-07-23 | $15.20 | $14.96 | $0.235 | 72,920.0 | +0.07% |
| 2025-07-22 | $15.27 | $14.94 | $0.3345 | 110,655.0 | +1.27% |
| 2025-07-21 | $15.38 | $14.80 | $0.5799 | 110,327.0 | -0.86% |
| 2025-07-18 | $15.84 | $15.07 | $0.77 | 210,216.0 | -3.51% |
| 2025-07-17 | $15.94 | $15.49 | $0.445 | 159,409.0 | -0.45% |
| 2025-07-16 | $15.78 | $15.12 | $0.6593 | 132,643.0 | +3.29% |
| 2025-07-15 | $16.21 | $15.09 | $1.12 | 149,171.0 | -5.29% |
| 2025-07-14 | $16.18 | $15.50 | $0.68 | 152,258.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $15.52 | $14.17 | $1.35 | 929,699.0 | -2.06% |
| 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% |
0.80%
자본화:
|
볼륨(24시간):