XNAS
Datos históricos de Pulse Biosciences, Inc.
Pulse Biosciences, Inc. · PLSE
$53.80
▼ -0.01 (-0.02%)
Última operación · 11/10/2026, 21:44:22 UTC
- Variación en el periodo
- +210.5%
- Máximo
- US$58.90
- 9 de septiembre de 2026
- Mínimo
- US$12.56
- 20 de noviembre de 2025
- Volumen medio diario
- 0.34 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 49.98 | 53.97 | 49.98 | 53.81 | +7.66% | 367,598.882 |
| 8 oct 2026 | 48.90 | 50.32 | 47.31 | 49.98 | +1.81% | 315,585.5 |
| 7 oct 2026 | 49.11 | 49.93 | 48.13 | 49.09 | −1.33% | 409,472.421 |
| 6 oct 2026 | 51.26 | 51.26 | 48.62 | 49.75 | −1.49% | 421,365.406 |
| 5 oct 2026 | 47.89 | 50.99 | 47.47 | 50.50 | +5.43% | 433,451.702 |
| 2 oct 2026 | 50.13 | 50.71 | 47.75 | 47.90 | −3.87% | 519,265.386 |
| 1 oct 2026 | 49.49 | 51.56 | 49.12 | 49.83 | −0.18% | 450,350.877 |
| 30 sep 2026 | 51.18 | 51.27 | 49.17 | 49.92 | −1.91% | 604,607.553 |
| 29 sep 2026 | 52.24 | 52.74 | 48.92 | 50.89 | −2.73% | 516,993.55 |
| 28 sep 2026 | 51.63 | 53.60 | 51.14 | 52.32 | +1.34% | 374,814.376 |
| 25 sep 2026 | 52.17 | 54.05 | 50.80 | 51.63 | −0.39% | 663,993.682 |
| 24 sep 2026 | 52.18 | 53.61 | 51.62 | 51.83 | −0.29% | 666,971.957 |
| 23 sep 2026 | 53.75 | 56.74 | 51.87 | 51.98 | −1.35% | 550,631.815 |
| 22 sep 2026 | 53.23 | 53.79 | 52.49 | 52.69 | −1.16% | 372,189.394 |
| 21 sep 2026 | 53.97 | 54.81 | 51.74 | 53.31 | −1.04% | 382,256.079 |
| 18 sep 2026 | 50.61 | 54.29 | 50.25 | 53.87 | +6.44% | 867,540.276 |
| 17 sep 2026 | 49.46 | 53.55 | 49.01 | 50.61 | +2.02% | 571,886.864 |
| 16 sep 2026 | 52.55 | 54.24 | 48.61 | 49.61 | −10.13% | 1.04 M |
| 15 sep 2026 | 54.42 | 56.61 | 53.51 | 55.20 | +1.83% | 472,340.544 |
| 14 sep 2026 | 52.30 | 55.78 | 51.60 | 54.21 | +2.07% | 505,832.658 |
| 11 sep 2026 | 54.50 | 56.61 | 50.32 | 53.11 | −2.43% | 664,328.663 |
| 10 sep 2026 | 52.18 | 57.94 | 51.30 | 54.43 | +2.76% | 915,479.67 |
| 9 sep 2026 | 49.76 | 58.90 | 48.43 | 52.97 | +8.57% | 1.56 M |
| 8 sep 2026 | 52.93 | 53.11 | 47.70 | 48.79 | −8.36% | 769,575.551 |
| 4 sep 2026 | 53.68 | 54.75 | 52.75 | 53.24 | −2.69% | 515,419.654 |
| 3 sep 2026 | 53.79 | 55.37 | 53.11 | 54.71 | +3.85% | 706,623.339 |
| 2 sep 2026 | 52.14 | 53.57 | 51.45 | 52.68 | +1.13% | 979,935.159 |
| 1 sep 2026 | 49.93 | 54.39 | 49.16 | 52.09 | +3.50% | 1.13 M |
| 31 ago 2026 | 48.02 | 50.61 | 47.57 | 50.33 | +5.80% | 657,949.698 |
| 28 ago 2026 | 48.06 | 49.00 | 47.01 | 47.57 | −2.04% | 266,193.145 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.