Premium
Pulse Biosciences Inc (PLSE)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.08 | -5.90809628009 | 18.28 | 18.7172 | 17.19 | 160555 | 17.82393734 | CS |
| 4 | -2.74 | -13.741223671 | 19.94 | 20.24 | 16.97 | 149621 | 18.02201345 | CS |
| 12 | -0.32 | -1.82648401826 | 17.52 | 21.8 | 14.06 | 177396 | 17.91843368 | CS |
| 26 | -0.81 | -4.49750138812 | 18.01 | 22.69 | 13.5 | 173115 | 17.73107853 | CS |
| 52 | 9.29 | 117.446270544 | 7.91 | 22.69 | 6.595 | 192893 | 13.80522968 | CS |
| 156 | 4.58 | 36.2916006339 | 12.62 | 22.69 | 1.18 | 183974 | 8.16219441 | CS |
| 260 | 3.02 | 21.2976022567 | 14.18 | 45.82 | 1.18 | 149900 | 10.67276711 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732750500 | 20.37 | 0.07 | 0.34 | 20.38 | 21.47 | 19.84 | 179185 |
| 1732664100 | 20.3 | 2.32 | 12.87 | 17.9 | 20.94 | 17.9 | 335190 |
| 1732577700 | 17.985 | 0.31 | 1.73 | 18.02 | 19.23 | 17.5 | 251505 |
| 1732318500 | 17.68 | 1.56 | 9.68 | 16.27 | 17.71 | 15.94 | 138427 |
| 1732232100 | 16.12 | -0.02 | -0.12 | 16.14 | 16.53 | 15.62 | 80583 |
| 1732145700 | 16.14 | -0.9 | -5.28 | 17.02 | 17.19 | 15.82 | 163571 |
| 1732059300 | 17.04 | 0.56 | 3.40 | 16.37 | 17.195 | 16.29 | 90079 |
| 1731972900 | 16.48 | -0.16 | -0.96 | 16.53 | 17.02 | 16.05 | 164693 |
| 1731713700 | 16.64 | -0.47 | -2.75 | 17.21 | 17.315 | 16.579999 | 91483 |
| 1731627300 | 17.11 | -0.28 | -1.61 | 17.38 | 17.63 | 16.84 | 133762 |
| 1731540900 | 17.39 | -0.35 | -1.97 | 17.94 | 18.4 | 17.245 | 837511 |
| 1731454500 | 17.74 | -1.04 | -5.54 | 18.69 | 18.9753 | 17.14 | 307819 |
| 1731368100 | 18.78 | -1.09 | -5.49 | 19.87 | 20.13 | 18.66 | 169114 |
| 1731108900 | 19.87 | 1.89 | 10.51 | 18.04 | 20.14 | 17.835 | 208943 |
| 1731022500 | 17.98 | -0.07 | -0.39 | 18.11 | 18.42 | 17.6 | 143508 |
| 1730936100 | 18.05 | 1.58 | 9.59 | 17.01 | 18.2162 | 16.892 | 204114 |
| 1730849700 | 16.469999 | 1.28 | 8.43 | 15.23 | 16.6 | 15.13 | 120398 |
| 1730763300 | 15.19 | 0.63 | 4.33 | 14.6 | 15.43 | 14.3062 | 188024 |
| 1730500500 | 14.56 | -2.87 | -16.47 | 17.33 | 17.49 | 14.06 | 402481 |
| 1730414100 | 17.43 | -0.29 | -1.64 | 17.89 | 17.89 | 15.8 | 274693 |
| 1730327700 | 17.72 | 0.68 | 3.99 | 16.79 | 18.085 | 16.52 | 101961 |
| 1730241300 | 17.04 | -0.55 | -3.13 | 17.52 | 17.52 | 16.85 | 62185 |
| 1730154900 | 17.59 | -0.03 | -0.17 | 17.99 | 18.1 | 17.165 | 122752 |
| 1729895700 | 17.62 | -0.3 | -1.67 | 18.02 | 18.22 | 17.385 | 71468 |
| 1729809300 | 17.92 | 1.08 | 6.41 | 16.85 | 18.085 | 16.825 | 138551 |
| 1729722900 | 16.84 | -0.79 | -4.48 | 17.52 | 17.75 | 16.26 | 123463 |
| 1729636500 | 17.63 | -0.18 | -1.01 | 17.69 | 18.18 | 17.36 | 70531 |
| 1729550100 | 17.81 | 0.51 | 2.95 | 17.19 | 17.88 | 16.81 | 104382 |
| 1729290900 | 17.3 | -0.47 | -2.64 | 17.9 | 18.13 | 17.27 | 92403 |
| 1729204500 | 17.77 | 0.38 | 2.19 | 17.24 | 17.94 | 17.2 | 90314 |
| 1729118100 | 17.39 | 1 | 6.10 | 16.6 | 17.47 | 16.528099 | 153484 |
| 1729031700 | 16.39 | -0.13 | -0.79 | 16.309999 | 16.82 | 15.9 | 58467 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
