Hot Features
프리미엄
Pulse Biosciences Inc (PLSE)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.655 | -8.2461385152 | 20.07 | 20.5 | 16.5 | 121650 | 19.12898395 | CS |
| 4 | -1.185 | -6.04591836735 | 19.6 | 25 | 16.5 | 166751 | 21.36124861 | CS |
| 12 | -0.355 | -1.89131592968 | 18.77 | 25 | 16.35 | 154877 | 19.40191612 | CS |
| 26 | -0.085 | -0.459459459459 | 18.5 | 25 | 14.06 | 160756 | 18.45062271 | CS |
| 52 | 7.455 | 68.0200729927 | 10.96 | 25 | 6.595 | 191460 | 14.87296464 | CS |
| 156 | 13.105 | 246.798493409 | 5.31 | 25 | 1.18 | 181918 | 8.53922125 | CS |
| 260 | 11.935 | 184.182098765 | 6.48 | 45.82 | 1.18 | 151240 | 10.91053428 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740699300 | 18.34 | -1 | -5.17 | 19.5 | 20.202 | 18.29 | 100208 |
| 1740612900 | 19.34 | 0.02 | 0.10 | 19.55 | 20.5 | 19.24 | 140235 |
| 1740526500 | 19.32 | 0.56 | 2.99 | 18.53 | 19.45 | 18.1163 | 148015 |
| 1740440100 | 18.76 | -0.71 | -3.65 | 19.51 | 19.615 | 18.5393 | 78322 |
| 1740180900 | 19.47 | -0.53 | -2.65 | 20.07 | 20.098 | 19.145 | 147663 |
| 1740094500 | 20 | -0.27 | -1.33 | 20.07 | 20.31 | 19.64 | 119039 |
| 1740008100 | 20.27 | -1.62 | -7.40 | 22.15 | 22.2299 | 19.875 | 185219 |
| 1739921700 | 21.89 | 0.9 | 4.29 | 20.99 | 22 | 20.5 | 126235 |
| 1739576100 | 20.99 | -0.42 | -1.96 | 21.49 | 21.9499 | 20.92 | 135521 |
| 1739489700 | 21.41 | -0.03 | -0.14 | 21.71 | 21.71 | 20.5901 | 163679 |
| 1739403300 | 21.44 | -0.2 | -0.92 | 21.21 | 22.33 | 20.9315 | 100159 |
| 1739316900 | 21.64 | -0.72 | -3.22 | 21.96 | 22.315 | 21.105 | 96469 |
| 1739230500 | 22.36 | 0.58 | 2.66 | 21.99 | 22.75 | 21.16 | 164254 |
| 1738971300 | 21.78 | -0.01 | -0.05 | 21.97 | 22.2396 | 20.04 | 292560 |
| 1738884900 | 21.79 | -2.77 | -11.28 | 24.7 | 24.7 | 21.55 | 258684 |
| 1738798500 | 24.56 | 1.15 | 4.89 | 23.74 | 25 | 23.06 | 340988 |
| 1738712100 | 23.415 | 3.03 | 14.84 | 20.58 | 23.74 | 20.58 | 205998 |
| 1738625700 | 20.39 | -0.54 | -2.58 | 20.26 | 21.54 | 20.01 | 124069 |
| 1738366500 | 20.93 | 1.27 | 6.46 | 19.6 | 22.05 | 19.59 | 288479 |
| 1738280100 | 19.66 | -0.08 | -0.41 | 19.98 | 20.37 | 19.38 | 110431 |
| 1738193700 | 19.74 | 0.41 | 2.12 | 19.37 | 20.3609 | 19.31 | 136071 |
| 1738107300 | 19.33 | 0.67 | 3.59 | 18.66 | 19.6825 | 18.6 | 112914 |
| 1738020900 | 18.66 | 0.54 | 2.98 | 17.81 | 18.87 | 17.81 | 116682 |
| 1737761700 | 18.12 | -0.6 | -3.21 | 17.6 | 18.85 | 17.35 | 105247 |
| 1737675300 | 18.72 | 0 | 0.00 | 18.72 | 18.72 | 18.72 | 0 |
| 1737588900 | 18.72 | -0.86 | -4.37 | 19.45 | 19.9 | 18.64 | 168524 |
| 1737502500 | 19.575 | 1.97 | 11.16 | 17.82 | 19.82 | 17.82 | 127231 |
| 1737156900 | 17.61 | -0.03 | -0.17 | 17.98 | 18.4569 | 17.61 | 92511 |
| 1737070500 | 17.64 | -0.15 | -0.84 | 17.92 | 17.92 | 17.1807 | 60981 |
| 1736984100 | 17.79 | 0.59 | 3.43 | 17.87 | 17.93 | 17.3605 | 59083 |
| 1736897700 | 17.2 | -0.82 | -4.55 | 18.1 | 18.38 | 17.19 | 278976 |
| 1736811300 | 18.02 | -0.45 | -2.41 | 18.19 | 18.7034 | 17.49 | 126420 |
| 1736552100 | 18.465 | 0.04 | 0.19 | 18.43 | 18.7172 | 17.73 | 164186 |
| 1736379300 | 18.43 | -0.12 | -0.65 | 18.28 | 18.46 | 17.99 | 72639 |
| 1736292900 | 18.55 | -0.6 | -3.13 | 19.14 | 19.27 | 18.3 | 87817 |
| 1736206500 | 19.15 | -0.48 | -2.45 | 20 | 20.24 | 19 | 143710 |
| 1735947300 | 19.63 | 1.84 | 10.34 | 18.07 | 19.78 | 18.07 | 136204 |
| 1735860900 | 17.79 | 0.38 | 2.18 | 17.41 | 18.16 | 17.12 | 128357 |
| 1735688100 | 17.41 | -0.25 | -1.42 | 17.88 | 18.475 | 17.25 | 357053 |
| 1735601700 | 17.66 | -0.36 | -2.00 | 17.61 | 18.24 | 16.97 | 110923 |
| 1735342500 | 18.02 | -0.71 | -3.79 | 18.55 | 19.02 | 17.99 | 102320 |
| 1735256100 | 18.73 | 0.4 | 2.18 | 18.18 | 18.87 | 17.75 | 127153 |
| 1735077840 | 18.33 | 0.93 | 5.34 | 17.87 | 18.63 | 17.44 | 118108 |
| 1734996900 | 17.4 | -0.58 | -3.23 | 17.86 | 17.95 | 17.15 | 102767 |
| 1734737700 | 17.98 | 0.19 | 1.07 | 17.5 | 18.533 | 17.5 | 166773 |
| 1734651300 | 17.79 | -0.04 | -0.22 | 18.03 | 18.355 | 17.27 | 140197 |
| 1734564900 | 17.83 | -1.41 | -7.33 | 19.94 | 19.94 | 17.48 | 179950 |
| 1734478500 | 19.24 | 0.07 | 0.37 | 19.51 | 20.69 | 19.02 | 157639 |
| 1734392100 | 19.17 | 1.52 | 8.61 | 18.51 | 20.565 | 18.37 | 318505 |
| 1734132900 | 17.65 | 0.51 | 2.98 | 17.29 | 17.72 | 16.79 | 314721 |
| 1734046500 | 17.14 | -0.13 | -0.75 | 17.11 | 17.94 | 16.68 | 186123 |
| 1733960100 | 17.27 | 0.6 | 3.60 | 16.96 | 17.8175 | 16.5536 | 105315 |
| 1733873700 | 16.67 | -2.06 | -11.00 | 17.94 | 18.21 | 16.35 | 290796 |
| 1733787300 | 18.73 | -1.02 | -5.16 | 19.08 | 19.51 | 17.69 | 170956 |
| 1733528100 | 19.75 | 0.99 | 5.28 | 18.94 | 20.17 | 18.77 | 95716 |
| 1733441700 | 18.76 | -1.02 | -5.16 | 19.7 | 19.9 | 18.6 | 116065 |
| 1733355300 | 19.78 | -0.5 | -2.47 | 20.15 | 20.41 | 19.15 | 172264 |
| 1733268900 | 20.28 | -0.6 | -2.87 | 20.88 | 21.22 | 20.06 | 65547 |
| 1733182500 | 20.88 | -0.52 | -2.43 | 21.38 | 21.47 | 20.355 | 207444 |
| 1732917840 | 21.4 | 1.03 | 5.06 | 20.64 | 21.8 | 20.55 | 123050 |
