PLSM
Pulsenmore Ltd.
stockNASDAQ
Market OpenOct 5, 2026 10:23:32 AM EDT
2.18USD-0.457%(-0.01)19,596
1.8700Bid2.2300Ask0.3600SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
2.17USD-0.913%(-0.02)
PLSM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 2.1500 | 2.1800 | 2.1500 | 2.1800 | -0.457% | 19,596 | 0.000% |
| 2026-10-02 | 2.2100 | 2.2800 | 2.1400 | 2.1900 | +0.690% | 24,302 | -0.457% |
| 2026-10-01 | 2.2650 | 2.4800 | 2.1400 | 2.1750 | -2.027% | 43,038 | +0.230% |
| 2026-09-30 | 2.2600 | 2.2600 | 2.0950 | 2.2200 | +1.370% | 38,692 | -1.802% |
| 2026-09-29 | 2.2700 | 2.3600 | 1.9650 | 2.1900 | -3.779% | 53,399 | -0.457% |
| 2026-09-28 | 2.4000 | 2.5500 | 2.2300 | 2.2760 | -5.560% | 32,205 | -4.218% |
| 2026-09-25 | 2.4600 | 2.6100 | 2.4000 | 2.4100 | -6.226% | 62,115 | -9.544% |
| 2026-09-24 | 2.5200 | 2.6300 | 2.4000 | 2.5700 | +5.328% | 101,574 | -15.175% |
| 2026-09-23 | 2.4000 | 2.6400 | 2.3500 | 2.4400 | +2.954% | 98,083 | -10.656% |
| 2026-09-22 | 2.4100 | 2.4700 | 2.2900 | 2.3700 | +1.717% | 86,199 | -8.017% |
| 2026-09-21 | 2.3300 | 2.3900 | 2.2800 | 2.3300 | +4.955% | 26,958 | -6.438% |
| 2026-09-18 | 2.4200 | 2.4300 | 2.2200 | 2.2200 | -8.264% | 12,097 | -1.802% |
| 2026-09-17 | 2.4400 | 2.5200 | 2.3200 | 2.4200 | +0.415% | 50,470 | -9.917% |
| 2026-09-16 | 2.3700 | 2.5000 | 2.2600 | 2.4100 | 0.000% | 29,919 | -9.544% |
| 2026-09-15 | 2.3800 | 2.5400 | 2.3000 | 2.4100 | -0.413% | 19,901 | -9.544% |
| 2026-09-14 | 2.4400 | 2.7500 | 2.3500 | 2.4200 | 0.000% | 95,128 | -9.917% |
| 2026-09-11 | 2.4700 | 2.5399 | 2.4000 | 2.4200 | -1.224% | 22,891 | -9.917% |
| 2026-09-10 | 2.6200 | 2.6200 | 2.4200 | 2.4500 | -6.489% | 19,311 | -11.020% |
| 2026-09-09 | 2.5200 | 2.6900 | 2.4400 | 2.6200 | +6.504% | 64,684 | -16.794% |
| 2026-09-08 | 2.5800 | 2.8800 | 2.3100 | 2.4600 | +0.408% | 1,155,464 | -11.382% |
| 2026-09-04 | 2.4800 | 2.5890 | 2.3700 | 2.4500 | -2.000% | 36,717 | -11.020% |
| 2026-09-03 | 2.5500 | 2.6100 | 2.4000 | 2.5000 | -1.961% | 28,029 | -12.800% |
| 2026-09-02 | 2.5900 | 2.7800 | 2.4500 | 2.5500 | -0.391% | 78,164 | -14.510% |
| 2026-09-01 | 2.5500 | 2.6500 | 2.5000 | 2.5600 | -2.290% | 29,795 | -14.844% |
| 2026-08-31 | 2.6500 | 2.7700 | 2.5900 | 2.6200 | +1.946% | 32,575 | -16.794% |
| 2026-08-28 | 2.6100 | 2.6600 | 2.5300 | 2.5700 | -3.745% | 23,667 | -15.175% |
| 2026-08-27 | 2.6700 | 2.7800 | 2.5300 | 2.6700 | -1.476% | 44,234 | -18.352% |
| 2026-08-26 | 2.8000 | 2.8000 | 2.6100 | 2.7100 | -4.912% | 33,835 | -19.557% |
| 2026-08-25 | 2.9500 | 2.9500 | 2.6500 | 2.8500 | +2.151% | 50,808 | -23.509% |
| 2026-08-24 | 3.0100 | 3.0100 | 2.7500 | 2.7900 | -5.102% | 36,917 | -21.864% |
| 2026-08-21 | 2.9900 | 2.9900 | 2.8000 | 2.9400 | -0.676% | 36,733 | -25.850% |
| 2026-08-20 | 3.0200 | 3.0200 | 2.7800 | 2.9600 | -1.661% | 26,301 | -26.351% |
| 2026-08-19 | 3.0800 | 3.1000 | 2.8600 | 3.0100 | +4.878% | 87,852 | -27.575% |
| 2026-08-18 | 3.0400 | 3.0400 | 2.7600 | 2.8700 | -0.692% | 28,308 | -24.042% |
| 2026-08-17 | 3.1400 | 3.1400 | 2.7500 | 2.8900 | -2.034% | 147,868 | -24.567% |
| 2026-08-14 | 2.9700 | 3.2000 | 2.8600 | 2.9500 | -2.318% | 73,044 | -26.102% |
| 2026-08-13 | 3.1000 | 3.5000 | 2.9600 | 3.0200 | -1.629% | 140,642 | -27.815% |
| 2026-08-12 | 3.2300 | 3.2300 | 2.8800 | 3.0700 | -4.954% | 104,839 | -28.990% |
| 2026-08-11 | 3.2800 | 3.3900 | 3.1000 | 3.2300 | -0.920% | 48,072 | -32.508% |
| 2026-08-10 | 3.3433 | 3.4045 | 3.2200 | 3.2600 | -1.511% | 13,715 | -33.129% |
| 2026-08-07 | 3.3300 | 3.4950 | 3.2800 | 3.3100 | -3.499% | 39,031 | -34.139% |
| 2026-08-06 | 3.6400 | 3.6400 | 3.2700 | 3.4300 | -3.107% | 38,875 | -36.443% |
| 2026-08-05 | 3.5300 | 3.6050 | 3.4700 | 3.5400 | +2.609% | 29,813 | -38.418% |
| 2026-08-04 | 3.5900 | 3.6900 | 3.4400 | 3.4500 | -2.266% | 19,131 | -36.812% |
| 2026-08-03 | 3.6000 | 3.7199 | 3.5000 | 3.5300 | -3.288% | 19,904 | -38.244% |
| 2026-07-31 | 3.5100 | 3.6500 | 3.4800 | 3.6500 | +4.885% | 20,641 | -40.274% |
| 2026-07-30 | 3.3300 | 3.4800 | 3.3200 | 3.4800 | +2.053% | 9,850 | -37.356% |
| 2026-07-29 | 3.4100 | 3.4900 | 3.3500 | 3.4100 | +3.963% | 41,523 | -36.070% |
| 2026-07-28 | 3.3100 | 3.3500 | 3.2113 | 3.2800 | -0.906% | 50,440 | -33.537% |
| 2026-07-27 | 3.5300 | 3.5400 | 3.2000 | 3.3100 | -3.499% | 75,379 | -34.139% |
| 2026-07-24 | 3.6600 | 3.6900 | 3.4000 | 3.4300 | -6.284% | 48,348 | -36.443% |
| 2026-07-23 | 3.5100 | 3.8100 | 3.4500 | 3.6600 | +1.667% | 64,636 | -40.437% |
| 2026-07-22 | 3.7000 | 3.7000 | 3.4000 | 3.6000 | +1.124% | 121,895 | -39.444% |
| 2026-07-21 | 3.6700 | 3.7000 | 3.4950 | 3.5600 | +1.425% | 82,853 | -38.764% |
| 2026-07-20 | 3.9200 | 3.9200 | 3.4000 | 3.5100 | -8.115% | 116,474 | -37.892% |
| 2026-07-17 | 3.6500 | 3.9300 | 3.5200 | 3.8200 | +3.804% | 96,626 | -42.932% |
| 2026-07-16 | 3.8900 | 3.9500 | 3.5500 | 3.6800 | -7.305% | 142,180 | -40.761% |
| 2026-07-15 | 3.7000 | 4.0000 | 3.6600 | 3.9700 | +2.057% | 258,235 | -45.088% |
| 2026-07-14 | 3.6500 | 3.9800 | 3.5300 | 3.8900 | +7.459% | 807,019 | -43.959% |
| 2026-07-13 | 5.0800 | 5.1910 | 3.4000 | 3.6200 | -6.218% | 24,699,700 | -39.779% |
| 2026-07-10 | 4.0300 | 4.1000 | 3.7800 | 3.8600 | -7.212% | 36,531 | -43.523% |
| 2026-07-09 | 4.1600 | 4.1950 | 3.8467 | 4.1600 | 0.000% | 46,271 | -47.596% |
| 2026-07-08 | 4.4000 | 4.4000 | 4.0400 | 4.1600 | -9.565% | 54,676 | -47.596% |
| 2026-07-07 | 4.8827 | 4.8850 | 4.5400 | 4.6000 | -5.057% | 40,561 | -52.609% |
| 2026-07-06 | 4.7800 | 5.1200 | 4.7700 | 4.8450 | +6.718% | 99,099 | -55.005% |
| 2026-07-02 | 4.9600 | 5.2200 | 4.2200 | 4.5400 | -7.911% | 130,211 | -51.982% |
| 2026-07-01 | 5.2200 | 5.5550 | 4.8600 | 4.9300 | -7.156% | 84,409 | -55.781% |
| 2026-06-30 | 6.1400 | 6.2843 | 5.1500 | 5.3100 | -16.378% | 152,043 | -58.945% |
| 2026-06-29 | 5.9000 | 7.4500 | 5.5300 | 6.3500 | +14.209% | 517,787 | -65.669% |
| 2026-06-26 | 5.2500 | 6.2100 | 4.8300 | 5.5600 | -5.763% | 341,932 | -60.791% |
| 2026-06-25 | 5.3300 | 6.4000 | 4.6900 | 5.9000 | -10.470% | 1,354,478 | -63.051% |
| 2026-06-24 | 10.4500 | 12.9700 | 6.1800 | 6.5900 | +93.255% | 58,322,325 | -66.920% |
| 2026-06-23 | 3.4500 | 3.9200 | 3.3100 | 3.4100 | -1.159% | 8,680 | -36.070% |
| 2026-06-22 | 3.5100 | 3.5100 | 3.4500 | 3.4500 | 0.000% | 4,575 | -36.812% |
| 2026-06-18 | 3.8800 | 3.8800 | 3.4100 | 3.4500 | -5.609% | 10,630 | -36.812% |
| 2026-06-17 | 3.7977 | 3.8396 | 3.6550 | 3.6550 | -5.065% | 2,492 | -40.356% |
| 2026-06-16 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 6,614 | -43.377% |
| 2026-06-15 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -4.348% | 3,347 | -43.377% |
| 2026-06-12 | 4.0200 | 4.0250 | 3.7875 | 4.0250 | -0.617% | 8,186 | -45.839% |
| 2026-06-11 | 3.9300 | 4.0992 | 3.7520 | 4.0500 | -0.491% | 11,706 | -46.173% |
| 2026-06-10 | 4.0600 | 4.0700 | 4.0200 | 4.0700 | +2.133% | 7,298 | -46.437% |
| 2026-06-09 | 4.2700 | 4.2700 | 3.9850 | 3.9850 | -5.792% | 5,362 | -45.295% |
| 2026-06-08 | 4.2400 | 4.2400 | 4.0600 | 4.2300 | +1.928% | 9,367 | -48.463% |
| 2026-06-05 | 4.1500 | 4.2700 | 4.1500 | 4.1500 | -4.817% | 5,184 | -47.470% |
| 2026-06-04 | 4.4900 | 4.7350 | 4.3600 | 4.3600 | -0.683% | 11,417 | -50.000% |
| 2026-06-03 | 4.4300 | 4.4300 | 4.3000 | 4.3900 | -6.120% | 7,891 | -50.342% |
| 2026-06-02 | 4.6000 | 4.7500 | 4.4600 | 4.6762 | -3.184% | 17,070 | -53.381% |
| 2026-06-01 | 4.7000 | 4.8700 | 4.7000 | 4.8300 | +3.871% | 4,067 | -54.865% |
| 2026-05-29 | 4.8029 | 4.8550 | 4.6500 | 4.6500 | -1.700% | 8,347 | -53.118% |
| 2026-05-28 | 4.6500 | 4.7397 | 4.5800 | 4.7304 | +0.647% | 7,483 | -53.915% |
| 2026-05-27 | 4.5500 | 4.7000 | 4.4993 | 4.7000 | +3.753% | 8,452 | -53.617% |
| 2026-05-26 | 4.3000 | 4.5350 | 4.3000 | 4.5300 | +0.891% | 9,535 | -51.876% |
| 2026-05-22 | 4.5500 | 4.5500 | 3.9500 | 4.4900 | +12.250% | 10,140 | -51.448% |
| 2026-05-21 | 4.1000 | 4.3000 | 4.0000 | 4.0000 | 0.000% | 15,315 | -45.500% |
| 2026-05-20 | 4.4600 | 4.6500 | 3.7639 | 4.0000 | -10.487% | 93,319 | -45.500% |
| 2026-05-19 | 4.7600 | 4.7600 | 4.3000 | 4.4686 | -8.618% | 8,968 | -51.215% |
| 2026-05-18 | 4.6200 | 5.4600 | 4.4800 | 4.8900 | +6.652% | 34,899 | -55.419% |
| 2026-05-15 | 4.5200 | 5.2800 | 4.3000 | 4.5850 | +4.442% | 39,800 | -52.454% |
| 2026-05-14 | 4.3700 | 4.6200 | 4.0800 | 4.3900 | -4.978% | 54,773 | -50.342% |
| 2026-05-13 | 3.8200 | 7.1500 | 3.7654 | 4.6200 | +23.200% | 515,094 | -52.814% |
| 2026-05-07 | 3.6400 | 3.9800 | 3.4800 | 3.7500 | +11.276% | 2,821 | -41.867% |
| 2026-05-06 | 3.3100 | 3.4700 | 3.3100 | 3.3700 | -0.296% | 5,092 | -35.312% |
| 2026-05-05 | 3.4000 | 3.6000 | 3.3100 | 3.3800 | +0.297% | 9,473 | -35.503% |
| 2026-05-04 | 3.4000 | 3.4000 | 3.3600 | 3.3700 | +0.597% | 2,772 | -35.312% |
| 2026-05-01 | 3.4200 | 3.5600 | 3.3500 | 3.3500 | -1.180% | 7,196 | -34.925% |
| 2026-04-30 | 3.4800 | 3.4800 | 3.3900 | 3.3900 | -4.507% | 1,205 | -35.693% |
| 2026-04-29 | 3.5500 | 3.5904 | 3.5300 | 3.5500 | -4.054% | 4,838 | -38.592% |
| 2026-04-28 | 3.4500 | 3.7000 | 3.4300 | 3.7000 | +3.621% | 7,122 | -41.081% |
| 2026-04-27 | 3.5707 | 3.5707 | 3.5707 | 3.5707 | +5.955% | 1,876 | -38.948% |
| 2026-04-24 | 3.5600 | 3.5600 | 3.3700 | 3.3700 | -7.923% | 5,622 | -35.312% |
| 2026-04-23 | 3.4600 | 3.8000 | 3.4500 | 3.6600 | +6.087% | 8,946 | -40.437% |
| 2026-04-21 | 3.4400 | 3.5690 | 3.4400 | 3.4500 | +3.594% | 1,958 | -36.812% |
| 2026-04-20 | 3.3303 | 3.3303 | 3.3303 | 3.3303 | -8.759% | 3,303 | -34.540% |
| 2026-04-17 | 3.7500 | 3.7500 | 3.5900 | 3.6500 | 0.000% | 6,878 | -40.274% |
| 2026-04-16 | 3.7400 | 3.8000 | 3.5500 | 3.6500 | -4.448% | 7,977 | -40.274% |
| 2026-04-15 | 3.8100 | 3.8199 | 3.7800 | 3.8199 | +5.961% | 4,252 | -42.930% |
| 2026-04-14 | 3.3100 | 3.6050 | 3.3100 | 3.6050 | +3.295% | 2,987 | -39.528% |
| 2026-04-13 | 3.5000 | 3.5000 | 3.4800 | 3.4900 | -2.786% | 9,170 | -37.536% |
| 2026-04-10 | 3.4000 | 3.9300 | 3.4000 | 3.5900 | +7.164% | 3,971 | -39.276% |
| 2026-04-09 | 3.0001 | 3.7000 | 3.0001 | 3.3500 | +0.904% | 8,705 | -34.925% |
| 2026-04-08 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -5.682% | 2,662 | -34.337% |
| 2026-04-07 | 3.4200 | 3.5200 | 3.4200 | 3.5200 | 0.000% | 1,867 | -38.068% |
| 2026-04-06 | 3.3600 | 3.5200 | 3.3600 | 3.5200 | +5.389% | 4,266 | -38.068% |
| 2026-04-02 | 3.3300 | 3.3400 | 3.2800 | 3.3400 | -5.915% | 5,277 | -34.731% |
| 2026-04-01 | 3.2100 | 3.5500 | 3.2100 | 3.5500 | -3.040% | 6,916 | -38.592% |
| 2026-03-31 | 3.6613 | 3.6613 | 3.6613 | 3.6613 | +1.703% | 374 | -40.458% |
| 2026-03-30 | 3.6200 | 3.6400 | 3.6000 | 3.6000 | 0.000% | 2,115 | -39.444% |
| 2026-03-27 | 3.5100 | 3.7100 | 3.5100 | 3.6000 | +4.046% | 6,054 | -39.444% |
| 2026-03-26 | 3.9700 | 3.9700 | 3.4300 | 3.4600 | -8.223% | 22,890 | -36.994% |
| 2026-03-25 | 3.9000 | 3.9000 | 3.6200 | 3.7700 | -5.514% | 17,788 | -42.175% |
| 2026-03-24 | 4.0100 | 4.1002 | 3.6800 | 3.9900 | -0.993% | 18,409 | -45.363% |
| 2026-03-23 | 4.0000 | 4.3000 | 3.7000 | 4.0300 | -4.048% | 25,618 | -45.906% |
| 2026-03-19 | 4.1600 | 4.2000 | 4.1500 | 4.2000 | +1.205% | 2,561 | -48.095% |
| 2026-03-18 | 4.1000 | 4.1800 | 3.8100 | 4.1500 | -1.190% | 7,908 | -47.470% |
| 2026-03-17 | 4.1600 | 4.2800 | 4.0500 | 4.2000 | -2.326% | 2,331 | -48.095% |
| 2026-03-16 | 3.9500 | 4.4800 | 3.7100 | 4.3000 | -0.922% | 17,943 | -49.302% |
| 2026-03-13 | 4.4000 | 4.4000 | 4.1000 | 4.3400 | -7.660% | 10,797 | -49.770% |
| 2026-03-12 | 4.7000 | 4.7000 | 4.6700 | 4.7000 | +2.174% | 1,342 | -53.617% |
| 2026-03-11 | 4.1000 | 5.0000 | 3.7000 | 4.6000 | +5.991% | 24,201 | -52.609% |
| 2026-03-10 | 4.1900 | 4.5700 | 4.1900 | 4.3400 | +8.229% | 8,026 | -49.770% |
| 2026-03-09 | 4.0800 | 4.1900 | 3.7000 | 4.0100 | -5.647% | 7,356 | -45.636% |
| 2026-03-06 | 4.2500 | 4.2800 | 4.2200 | 4.2500 | +0.236% | 3,682 | -48.706% |
| 2026-03-05 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -0.469% | 260 | -48.585% |
| 2026-03-04 | 4.2400 | 4.4900 | 3.9600 | 4.2600 | -1.029% | 6,700 | -48.826% |
| 2026-03-03 | 4.0200 | 4.3043 | 4.0200 | 4.3043 | +2.361% | 2,591 | -49.353% |
| 2026-03-02 | 4.3913 | 4.3913 | 4.2050 | 4.2050 | -5.079% | 3,195 | -48.157% |
| 2026-02-27 | 4.7100 | 4.7100 | 4.3600 | 4.4300 | -3.696% | 5,010 | -50.790% |
| 2026-02-26 | 4.7500 | 4.9100 | 4.5000 | 4.6000 | -8.549% | 12,288 | -52.609% |
| 2026-02-25 | 4.8500 | 5.3700 | 4.8500 | 5.0300 | -0.396% | 9,436 | -56.660% |
| 2026-02-24 | 4.8750 | 5.0500 | 4.6000 | 5.0500 | +2.434% | 7,006 | -56.832% |
| 2026-02-23 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -6.095% | 3,762 | -55.781% |
| 2026-02-20 | 5.2400 | 5.2500 | 5.2000 | 5.2500 | +0.191% | 1,790 | -58.476% |
| 2026-02-19 | 5.3300 | 5.3300 | 5.1000 | 5.2400 | -0.386% | 2,969 | -58.397% |
| 2026-02-18 | 5.3500 | 5.5150 | 5.1500 | 5.2603 | +3.143% | 6,659 | -58.557% |
| 2026-02-17 | 5.5400 | 5.7000 | 5.1000 | 5.1000 | -8.929% | 3,651 | -57.255% |
| 2026-02-13 | 6.1200 | 6.1300 | 5.5700 | 5.6000 | 0.000% | 9,245 | -61.071% |
| 2026-02-12 | 5.6700 | 5.7100 | 5.5000 | 5.6000 | -3.282% | 7,259 | -61.071% |
| 2026-02-11 | 5.6000 | 6.1000 | 5.4900 | 5.7900 | -0.171% | 7,359 | -62.349% |
| 2026-02-09 | 5.8000 | 5.8900 | 5.6000 | 5.7999 | +0.868% | 4,191 | -62.413% |
| 2026-02-06 | 5.7000 | 5.7800 | 5.7000 | 5.7500 | +0.877% | 6,705 | -62.087% |
| 2026-02-05 | 5.9600 | 5.9600 | 5.7000 | 5.7000 | -5.987% | 7,669 | -61.754% |
| 2026-02-04 | 6.2319 | 6.2319 | 6.0630 | 6.0630 | -0.607% | 2,023 | -64.044% |
| 2026-02-03 | 6.0700 | 6.1000 | 6.0700 | 6.1000 | -0.489% | 1,015 | -64.262% |
| 2026-02-02 | 6.0800 | 6.2600 | 6.0700 | 6.1300 | +4.786% | 6,655 | -64.437% |
| 2026-01-30 | 6.0300 | 6.0300 | 5.5687 | 5.8500 | -3.306% | 5,794 | -62.735% |
| 2026-01-29 | 6.4000 | 6.5400 | 6.0101 | 6.0500 | -3.968% | 50,053 | -63.967% |
| 2026-01-28 | 6.3000 | 6.4400 | 5.9100 | 6.3000 | +1.449% | 22,800 | -65.397% |
| 2026-01-27 | 6.2800 | 6.8500 | 6.0000 | 6.2100 | +0.976% | 22,329 | -64.895% |
| 2026-01-26 | 6.0000 | 6.3000 | 5.9500 | 6.1500 | +3.885% | 17,100 | -64.553% |
| 2026-01-23 | 5.9700 | 7.2600 | 5.9100 | 5.9200 | -1.003% | 25,272 | -63.176% |
| 2026-01-22 | 6.1500 | 6.3490 | 5.8100 | 5.9800 | -18.750% | 50,180 | -63.545% |
| 2026-01-21 | 9.4500 | 10.2800 | 6.3500 | 7.3600 | 0.000% | 18,170 | -70.380% |