Pulsenmore Ltd. PLSM
NASDAQ · United States · Technology Services
$2.14-0.08 (-3.60%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.15 | -3.15% | $2.27 | $2.27 | $2.15 | 1.56K |
| 2026-09-30 | $2.22 | +1.37% | $2.26 | $2.26 | $2.10 | 38.60K |
| 2026-09-29 | $2.19 | -3.78% | $2.27 | $2.36 | $1.97 | 53.40K |
| 2026-09-28 | $2.28 | -5.56% | $2.40 | $2.55 | $2.23 | 32.20K |
| 2026-09-25 | $2.41 | -6.23% | $2.46 | $2.61 | $2.40 | 62.10K |
| 2026-09-24 | $2.57 | +5.33% | $2.52 | $2.63 | $2.40 | 101.60K |
| 2026-09-23 | $2.44 | +2.95% | $2.40 | $2.64 | $2.35 | 98.00K |
| 2026-09-22 | $2.37 | +1.72% | $2.41 | $2.47 | $2.29 | 86.00K |
| 2026-09-21 | $2.33 | +4.95% | $2.33 | $2.39 | $2.28 | 26.90K |
| 2026-09-18 | $2.22 | -8.26% | $2.42 | $2.43 | $2.22 | 12.10K |
| 2026-09-17 | $2.42 | +0.41% | $2.44 | $2.52 | $2.32 | 50.50K |
| 2026-09-16 | $2.41 | 0.00% | $2.37 | $2.50 | $2.26 | 29.80K |
| 2026-09-15 | $2.41 | -0.41% | $2.38 | $2.54 | $2.30 | 19.90K |
| 2026-09-14 | $2.42 | 0.00% | $2.44 | $2.75 | $2.35 | 95.10K |
| 2026-09-11 | $2.42 | -1.22% | $2.47 | $2.54 | $2.40 | 20.80K |
| 2026-09-10 | $2.45 | -6.49% | $2.62 | $2.62 | $2.42 | 19.10K |
| 2026-09-09 | $2.62 | +6.50% | $2.52 | $2.69 | $2.44 | 64.60K |
| 2026-09-08 | $2.46 | +0.41% | $2.58 | $2.88 | $2.31 | 1.15M |
| 2026-09-04 | $2.45 | -2.00% | $2.48 | $2.59 | $2.37 | 36.70K |
| 2026-09-03 | $2.50 | -1.96% | $2.55 | $2.61 | $2.40 | 28.00K |
| 2026-09-02 | $2.55 | -0.39% | $2.59 | $2.78 | $2.45 | 78.10K |
| 2026-09-01 | $2.56 | -2.29% | $2.55 | $2.65 | $2.50 | 29.80K |
| 2026-08-31 | $2.62 | +1.95% | $2.65 | $2.77 | $2.59 | 31.40K |
| 2026-08-28 | $2.57 | -3.75% | $2.61 | $2.66 | $2.53 | 22.70K |
| 2026-08-27 | $2.67 | -1.48% | $2.67 | $2.78 | $2.53 | 44.20K |
| 2026-08-26 | $2.71 | -4.91% | $2.80 | $2.80 | $2.61 | 33.80K |
| 2026-08-25 | $2.85 | +2.15% | $2.95 | $2.95 | $2.65 | 50.60K |
| 2026-08-24 | $2.79 | -5.10% | $3.01 | $3.01 | $2.75 | 33.60K |
| 2026-08-21 | $2.94 | -0.68% | $2.99 | $2.99 | $2.80 | 36.70K |
| 2026-08-20 | $2.96 | -1.66% | $3.02 | $3.02 | $2.78 | 25.90K |
| 2026-08-19 | $3.01 | +4.88% | $3.08 | $3.10 | $2.86 | 87.90K |
| 2026-08-18 | $2.87 | -0.69% | $3.04 | $3.04 | $2.76 | 28.10K |
| 2026-08-17 | $2.89 | -2.03% | $3.14 | $3.14 | $2.75 | 147.90K |
| 2026-08-14 | $2.95 | -2.32% | $2.97 | $3.20 | $2.86 | 73.00K |
| 2026-08-13 | $3.02 | -1.63% | $3.10 | $3.50 | $2.96 | 140.60K |
| 2026-08-12 | $3.07 | -4.95% | $3.23 | $3.23 | $2.88 | 104.70K |
| 2026-08-11 | $3.23 | -0.92% | $3.28 | $3.39 | $3.10 | 48.00K |
| 2026-08-10 | $3.26 | -1.51% | $3.34 | $3.40 | $3.22 | 13.70K |
| 2026-08-07 | $3.31 | -3.50% | $3.33 | $3.49 | $3.28 | 38.90K |
| 2026-08-06 | $3.43 | -3.11% | $3.64 | $3.64 | $3.27 | 38.90K |
| 2026-08-05 | $3.54 | +2.61% | $3.53 | $3.61 | $3.47 | 29.80K |
| 2026-08-04 | $3.45 | -2.27% | $3.59 | $3.69 | $3.44 | 19.10K |
| 2026-08-03 | $3.53 | -3.29% | $3.60 | $3.72 | $3.50 | 19.90K |
| 2026-07-31 | $3.65 | +4.89% | $3.51 | $3.65 | $3.48 | 20.60K |
| 2026-07-30 | $3.48 | +2.05% | $3.33 | $3.48 | $3.32 | 9.80K |
| 2026-07-29 | $3.41 | +3.96% | $3.41 | $3.49 | $3.35 | 41.50K |
| 2026-07-28 | $3.28 | -0.91% | $3.31 | $3.35 | $3.21 | 50.20K |
| 2026-07-27 | $3.31 | -3.50% | $3.53 | $3.54 | $3.20 | 75.10K |
| 2026-07-24 | $3.43 | -6.28% | $3.66 | $3.69 | $3.40 | 48.30K |
| 2026-07-23 | $3.66 | +1.67% | $3.51 | $3.81 | $3.45 | 64.60K |
| 2026-07-22 | $3.60 | +1.12% | $3.70 | $3.70 | $3.40 | 121.90K |
| 2026-07-21 | $3.56 | +1.42% | $3.67 | $3.70 | $3.49 | 82.90K |
| 2026-07-20 | $3.51 | -8.12% | $3.92 | $3.92 | $3.40 | 116.50K |
| 2026-07-17 | $3.82 | +3.80% | $3.65 | $3.93 | $3.52 | 96.60K |
| 2026-07-16 | $3.68 | -7.30% | $3.89 | $3.95 | $3.55 | 142.20K |
| 2026-07-15 | $3.97 | +2.06% | $3.70 | $4.00 | $3.66 | 258.20K |
| 2026-07-14 | $3.89 | +7.46% | $3.65 | $3.98 | $3.53 | 817.20K |
| 2026-07-13 | $3.62 | -6.22% | $5.08 | $5.19 | $3.40 | 24.70M |
| 2026-07-10 | $3.86 | -7.21% | $4.03 | $4.10 | $3.78 | 36.50K |
| 2026-07-09 | $4.16 | 0.00% | $4.16 | $4.20 | $3.85 | 46.20K |
| 2026-07-08 | $4.16 | -9.57% | $4.40 | $4.40 | $4.04 | 54.50K |
| 2026-07-07 | $4.60 | -5.06% | $4.88 | $4.89 | $4.54 | 40.60K |
| 2026-07-06 | $4.84 | +6.72% | $4.78 | $5.12 | $4.77 | 99.00K |
| 2026-07-02 | $4.54 | -7.91% | $4.96 | $5.22 | $4.22 | 130.20K |
| 2026-07-01 | $4.93 | -7.16% | $5.22 | $5.55 | $4.86 | 84.40K |
| 2026-06-30 | $5.31 | -16.38% | $6.14 | $6.28 | $5.15 | 152.00K |
| 2026-06-29 | $6.35 | +14.21% | $5.90 | $7.45 | $5.53 | 517.80K |
| 2026-06-26 | $5.56 | -5.76% | $5.25 | $6.21 | $4.83 | 341.90K |
| 2026-06-25 | $5.90 | -10.47% | $5.33 | $6.40 | $4.69 | 1.35M |
| 2026-06-24 | $6.59 | +93.26% | $10.45 | $12.97 | $6.18 | 58.33M |
| 2026-06-23 | $3.41 | -1.16% | $3.45 | $3.92 | $3.31 | 8.70K |
| 2026-06-22 | $3.45 | 0.00% | $3.51 | $3.51 | $3.45 | 4.60K |
| 2026-06-18 | $3.45 | -5.61% | $3.88 | $3.88 | $3.41 | 10.60K |
| 2026-06-17 | $3.65 | -5.06% | $3.80 | $3.84 | $3.65 | 2.50K |
| 2026-06-16 | $3.85 | 0.00% | $3.85 | $3.85 | $3.85 | 6.60K |
| 2026-06-15 | $3.85 | -4.35% | $3.85 | $3.85 | $3.85 | 3.30K |
| 2026-06-12 | $4.03 | -0.62% | $4.02 | $4.03 | $3.79 | 8.20K |
| 2026-06-11 | $4.05 | -0.49% | $3.93 | $4.10 | $3.75 | 11.70K |
| 2026-06-10 | $4.07 | +2.13% | $4.06 | $4.07 | $4.02 | 7.30K |
| 2026-06-09 | $3.98 | -5.79% | $4.27 | $4.27 | $3.98 | 5.40K |
| 2026-06-08 | $4.23 | +1.93% | $4.24 | $4.24 | $4.06 | 9.40K |
| 2026-06-05 | $4.15 | -4.82% | $4.15 | $4.27 | $4.15 | 5.20K |
| 2026-06-04 | $4.36 | -0.68% | $4.49 | $4.74 | $4.36 | 11.40K |
| 2026-06-03 | $4.39 | -6.12% | $4.43 | $4.43 | $4.30 | 7.90K |
| 2026-06-02 | $4.68 | -3.19% | $4.60 | $4.75 | $4.46 | 17.10K |
| 2026-06-01 | $4.83 | +3.87% | $4.70 | $4.87 | $4.70 | 4.10K |
| 2026-05-29 | $4.65 | -1.69% | $4.80 | $4.86 | $4.65 | 8.30K |
| 2026-05-28 | $4.73 | +0.64% | $4.65 | $4.74 | $4.58 | 6.80K |
| 2026-05-27 | $4.70 | +3.75% | $4.55 | $4.70 | $4.50 | 8.50K |
| 2026-05-26 | $4.53 | +0.89% | $4.30 | $4.53 | $4.30 | 9.20K |