
Pulse Biosciences Inc (6L8)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 15.6 | 16.6 | 15.6 | 55 | 15.63302752 | DE |
4 | -5 | -24.2718446602 | 20.6 | 21.399999 | 15.6 | 80 | 17.33899647 | DE |
12 | -1.2 | -7.14285714286 | 16.8 | 24.4 | 15.6 | 137 | 17.74384324 | DE |
26 | -2.799999 | -15.2173866966 | 18.399999 | 24.4 | 14.5 | 360 | 17.17402621 | DE |
52 | 7 | 81.3953488372 | 8.6 | 24.4 | 6.35 | 600 | 15.0951276 | DE |
156 | 8 | 105.263157895 | 7.6 | 24.4 | 6.35 | 594 | 13.9854327 | DE |
260 | 8 | 105.263157895 | 7.6 | 24.4 | 6.35 | 594 | 13.9854327 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 16.6 | 0.6 | 3.75 | 16.6 | 16.6 | 16.6 | 70 |
1741901220 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1741814820 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1741728420 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1741642020 | 16 | 0.4 | 2.56 | 16 | 16 | 16 | 9 |
1741382820 | 15.6 | -2 | -11.36 | 15.6 | 15.6 | 15.6 | 100 |
1741296420 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
1741210020 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
1741123620 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
1741037220 | 17.6 | 0.2 | 1.15 | 17.6 | 17.6 | 17.6 | 25 |
1740778020 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
1740691620 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
1740605220 | 17.399999 | 0 | 0.00 | 17.399999 | 17.399999 | 17.399999 | 0 |
1740518820 | 17.399999 | -1.6 | -8.42 | 18.1 | 18.1 | 17.399999 | 525 |
1740432420 | 19 | -0.1 | -0.52 | 19 | 19 | 19 | 2 |
1740173220 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
1740086820 | 19.1 | -2.3 | -10.75 | 19.1 | 19.1 | 19.1 | 30 |
1740000420 | 21.399999 | 1.2 | 5.94 | 21.399999 | 21.399999 | 21.399999 | 10 |
1739914020 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
1739827620 | 20.2 | -0.4 | -1.94 | 20.2 | 20.2 | 20.2 | 12 |
1739568420 | 20.6 | -0.4 | -1.90 | 20.6 | 20.6 | 20.6 | 5 |
1739482020 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1739395620 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1739309220 | 21 | 0 | 0.00 | 21 | 21 | 21 | 45 |
1739222820 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1738963620 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1738877220 | 21 | -2.2 | -9.48 | 21 | 21 | 21 | 4 |
1738790820 | 23.2 | 3.5 | 17.77 | 22.8 | 24.4 | 22.8 | 108 |
1738704420 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
1738618020 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
1738358820 | 19.7 | 1.6 | 8.84 | 19.7 | 19.7 | 19.7 | 275 |
1738272420 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
1738186020 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
1738099620 | 18.1 | 0.9 | 5.23 | 18.1 | 18.1 | 18.1 | 104 |
1738013220 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
1737754020 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
1737667620 | 17.2 | -0.4 | -2.27 | 17.2 | 17.2 | 17.2 | 50 |
1737581220 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
1737494820 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
1737408420 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
1737149220 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
1737062820 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
1736976420 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
1736890020 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
1736803620 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
1736544420 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
1736458020 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
1736371620 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
1736285220 | 17.6 | 0.5 | 2.92 | 17.6 | 17.6 | 17.6 | 146 |
1736198820 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
1735939620 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
1735853220 | 17.1 | -0.3 | -1.72 | 17.1 | 17.1 | 17.1 | 200 |
1735594020 | 17.399999 | 0.9 | 5.45 | 17.399999 | 17.399999 | 17.399999 | 506 |
1735334820 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
1734989220 | 16.5 | -0.5 | -2.94 | 16.5 | 16.5 | 16.5 | 500 |
1734730020 | 17 | 0.2 | 1.19 | 16.8 | 17 | 16.8 | 81 |
1734643620 | 16.8 | -1.6 | -8.70 | 16.8 | 16.8 | 16.8 | 205 |
1734557220 | 18.399999 | 0 | 0.00 | 18.2 | 18.399999 | 18 | 450 |
1734470820 | 18.399999 | 0.5 | 2.79 | 18.399999 | 18.399999 | 18.399999 | 984 |
1734332400 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관