Premium
Pulse Biosciences Inc (PLSE)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.313479623824 | 25.52 | 26.9 | 24.36 | 298949 | 25.56252548 | CS |
| 4 | -0.29 | -1.12012359985 | 25.89 | 28.53 | 23.6 | 303400 | 25.46609349 | CS |
| 12 | 5 | 24.2718446602 | 20.6 | 28.53 | 17.75 | 315293 | 23.33859171 | CS |
| 26 | 10.25 | 66.7752442997 | 15.35 | 28.53 | 13.17 | 317293 | 21.41392172 | CS |
| 52 | 10.39 | 68.3103221565 | 15.21 | 28.53 | 12.56 | 247082 | 19.34496462 | CS |
| 156 | 19.45 | 316.260162602 | 6.15 | 28.53 | 3.78 | 216246 | 15.10273691 | CS |
| 260 | 8.09 | 46.2021701885 | 17.51 | 29.16 | 1.18 | 184362 | 12.4952929 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 25.6 | 0.15 | 0.59 | 26.19 | 26.4247 | 25.38 | 364287 |
| 1781735700 | 25.45 | 0.34 | 1.35 | 24.91 | 25.9399 | 24.755 | 196697 |
| 1781649300 | 25.11 | -0.82 | -3.14 | 26.16 | 26.16 | 24.765 | 271927 |
| 1781562900 | 25.925 | 1.56 | 6.38 | 25.52 | 26.41 | 24.36 | 362883 |
| 1781303700 | 24.37 | -2.52 | -9.37 | 27.1 | 28.48 | 24.2708 | 403378 |
| 1781217300 | 26.89 | 1.9 | 7.60 | 25.18 | 27.595 | 24.81 | 450596 |
| 1781130900 | 24.99 | -0.78 | -3.03 | 24.51 | 25.48 | 24.5 | 298986 |
| 1781044500 | 25.77 | 0.93 | 3.74 | 24.86 | 26.225 | 24.815 | 218646 |
| 1780958100 | 24.84 | -0.49 | -1.93 | 25.59 | 26.3 | 24.83 | 242417 |
| 1780698900 | 25.33 | -1.61 | -5.98 | 26.13 | 26.635 | 24.85 | 315354 |
| 1780612500 | 26.94 | 1.95 | 7.80 | 25.54 | 28.53 | 25.02 | 640700 |
| 1780526100 | 24.99 | 0.71 | 2.92 | 24.27 | 25.24 | 23.67 | 261539 |
| 1780439700 | 24.28 | -0.39 | -1.58 | 24.45 | 24.75 | 23.6 | 230316 |
| 1780353300 | 24.67 | -0.33 | -1.32 | 24.77 | 25.13 | 23.79 | 202805 |
| 1780094100 | 25 | 0.26 | 1.05 | 24.45 | 25.725 | 24 | 268676 |
| 1780007700 | 24.74 | 0.02 | 0.08 | 24.51 | 25.135 | 23.89 | 243376 |
| 1779921300 | 24.72 | -1.28 | -4.92 | 25.84 | 25.93 | 24.645 | 303363 |
| 1779834900 | 26 | 0.11 | 0.42 | 25.89 | 26.51 | 25.6274 | 185245 |
| 1779489300 | 25.89 | 0.33 | 1.29 | 25.92 | 26.609 | 25.1 | 250584 |
| 1779402900 | 25.56 | -0.53 | -2.03 | 26 | 26.51 | 25.02 | 293953 |
| 1779316500 | 26.09 | 1.14 | 4.57 | 24.82 | 26.4493 | 24.315 | 256752 |
| 1779230100 | 24.95 | -0.66 | -2.58 | 25.35 | 27 | 24.88 | 438293 |
| 1779143700 | 25.61 | 1.06 | 4.32 | 25 | 25.64 | 24.6 | 437038 |
| 1778884500 | 24.55 | -2.55 | -9.41 | 26.15 | 26.8 | 23.74 | 569791 |
| 1778798100 | 27.1 | 3.14 | 13.11 | 23.98 | 27.98 | 23.25 | 1216373 |
| 1778711700 | 23.96 | 0.66 | 2.83 | 23.16 | 24 | 22.82 | 299995 |
| 1778625300 | 23.3 | 4.22 | 22.12 | 20.74 | 23.45 | 20.74 | 517358 |
| 1778538900 | 19.08 | 0 | 0.00 | 19.26 | 20.23 | 19 | 952677 |
| 1778279700 | 19.08 | -0.51 | -2.60 | 19.67 | 19.67 | 18.66 | 201718 |
| 1778193300 | 19.59 | 0.38 | 1.98 | 19.38 | 20.06 | 18.83 | 222181 |
| 1778106900 | 19.21 | 0.56 | 3.00 | 18.49 | 19.4 | 18.36 | 235839 |
| 1778020500 | 18.65 | -1.38 | -6.89 | 20.04 | 20.31 | 18.54 | 366462 |
| 1777934100 | 20.03 | -0.8 | -3.84 | 20.49 | 21.1499 | 19.87 | 303507 |
| 1777674900 | 20.83 | -0.34 | -1.61 | 21.31 | 21.65 | 20.51 | 231725 |
| 1777588500 | 21.17 | 0.96 | 4.75 | 20.25 | 21.26 | 19.91 | 231420 |
| 1777502100 | 20.21 | -1.62 | -7.42 | 21.55 | 21.67 | 20.05 | 215701 |
| 1777415700 | 21.83 | -0.82 | -3.62 | 22.7 | 23.02 | 21.31 | 270851 |
| 1777329300 | 22.65 | -0.37 | -1.61 | 23.03 | 24 | 22.215 | 265493 |
| 1777070100 | 23.02 | -1.23 | -5.07 | 24.15 | 24.42 | 22.77 | 225284 |
| 1776983700 | 24.25 | -0.18 | -0.74 | 24.6 | 24.73 | 23.8 | 267371 |
| 1776897300 | 24.43 | 0.45 | 1.88 | 24.32 | 24.84 | 22.285 | 188688 |
| 1776810900 | 23.98 | 0.25 | 1.05 | 23.84 | 24.2 | 23.53 | 200435 |
| 1776724500 | 23.73 | 0.33 | 1.41 | 23.37 | 23.96 | 23.0861 | 270142 |
| 1776465300 | 23.4 | 2.89 | 14.09 | 21.3 | 23.4 | 21.3 | 251012 |
| 1776378900 | 20.51 | 0.87 | 4.40 | 19.91 | 20.69 | 19.745 | 293412 |
| 1776292500 | 19.645 | -0.48 | -2.36 | 20.31 | 20.5 | 19.3 | 181712 |
| 1776206100 | 20.12 | 1.2 | 6.34 | 19.07 | 20.16 | 18.93 | 273039 |
| 1776119700 | 18.92 | 0.25 | 1.34 | 18.7 | 19.19 | 18.22 | 194434 |
| 1775860500 | 18.67 | -0.58 | -3.01 | 19.4 | 19.4 | 17.75 | 259211 |
| 1775774100 | 19.25 | 0.19 | 1.00 | 18.8 | 19.27 | 18.3 | 167939 |
| 1775687700 | 19.06 | -0.9 | -4.51 | 20.2001 | 20.4704 | 18.865 | 309445 |
| 1775601300 | 19.96 | -2.98 | -12.99 | 22.5 | 22.55 | 18.54 | 508375 |
| 1775514900 | 22.94 | -0.06 | -0.26 | 23.02 | 23.48 | 22.64 | 309328 |
| 1775169300 | 23 | -0.03 | -0.13 | 22.29 | 23.66 | 22.16 | 143545 |
| 1775082900 | 23.03 | 1.44 | 6.67 | 21.96 | 23.23 | 21.63 | 267073 |
| 1774996500 | 21.59 | 1.96 | 9.98 | 19.98 | 22.07 | 19.98 | 212568 |
| 1774910100 | 19.63 | -0.94 | -4.57 | 20.6 | 21.13 | 19.52 | 209484 |
| 1774650900 | 20.57 | -0.93 | -4.33 | 21.6 | 21.65 | 20.23 | 151508 |
| 1774564500 | 21.5 | -0.52 | -2.36 | 21.99 | 22.435 | 21.39 | 103150 |
| 1774478100 | 22.02 | 0.73 | 3.43 | 21.36 | 22.29 | 21.36 | 203888 |
| 1774391700 | 21.29 | 0.36 | 1.72 | 20.915 | 21.745 | 20.545 | 168651 |
| 1774305300 | 20.93 | -1.17 | -5.29 | 22.2 | 22.675 | 20.825 | 338433 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
