Pulsenmore Ltd. (PLSM)
NASDAQ: PLSM · Real-Time Price · USD
4.304
+0.099 (2.36%)
At close: Mar 3, 2026, 4:00 PM EST
4.310
+0.006 (0.13%)
After-hours: Mar 3, 2026, 4:00 PM EST
Pulsenmore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.02 | 4.30 | 4.02 | 4.30 | 4.30 | 2.35% | 2,591 |
| Mar 2, 2026 | 4.39 | 4.39 | 4.21 | 4.21 | 4.21 | -5.08% | 3,195 |
| Feb 27, 2026 | 4.71 | 4.71 | 4.36 | 4.43 | 4.43 | -3.70% | 4,625 |
| Feb 26, 2026 | 4.75 | 4.91 | 4.50 | 4.60 | 4.60 | -8.55% | 12,288 |
| Feb 25, 2026 | 4.85 | 5.37 | 4.85 | 5.03 | 5.03 | -0.40% | 9,436 |
| Feb 24, 2026 | 4.88 | 5.05 | 4.60 | 5.05 | 5.05 | 2.43% | 7,006 |
| Feb 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -6.10% | 3,762 |
| Feb 20, 2026 | 5.24 | 5.25 | 5.20 | 5.25 | 5.25 | 0.19% | 1,790 |
| Feb 19, 2026 | 5.33 | 5.33 | 5.10 | 5.24 | 5.24 | -0.38% | 2,969 |
| Feb 18, 2026 | 5.35 | 5.52 | 5.15 | 5.26 | 5.26 | 3.14% | 6,659 |
| Feb 17, 2026 | 5.54 | 5.70 | 5.10 | 5.10 | 5.10 | -8.93% | 3,650 |
| Feb 13, 2026 | 6.12 | 6.13 | 5.57 | 5.60 | 5.60 | - | 9,245 |
| Feb 12, 2026 | 5.67 | 5.71 | 5.50 | 5.60 | 5.60 | -3.28% | 6,650 |
| Feb 11, 2026 | 5.60 | 6.10 | 5.49 | 5.79 | 5.79 | -0.17% | 7,359 |
| Feb 9, 2026 | 5.80 | 5.89 | 5.60 | 5.80 | 5.80 | 0.87% | 4,191 |
| Feb 6, 2026 | 5.70 | 5.78 | 5.70 | 5.75 | 5.75 | 0.88% | 6,705 |
| Feb 5, 2026 | 5.96 | 5.96 | 5.70 | 5.70 | 5.70 | -5.99% | 7,667 |
| Feb 4, 2026 | 6.23 | 6.23 | 6.06 | 6.06 | 6.06 | -0.61% | 2,023 |
| Feb 3, 2026 | 6.07 | 6.10 | 6.07 | 6.10 | 6.10 | -0.49% | 1,015 |
| Feb 2, 2026 | 6.08 | 6.26 | 6.07 | 6.13 | 6.13 | 4.79% | 6,655 |
| Jan 30, 2026 | 6.03 | 6.03 | 5.57 | 5.85 | 5.85 | -3.31% | 5,697 |
| Jan 29, 2026 | 6.40 | 6.54 | 6.01 | 6.05 | 6.05 | -3.97% | 50,037 |
| Jan 28, 2026 | 6.30 | 6.44 | 5.91 | 6.30 | 6.30 | 1.45% | 23,000 |
| Jan 27, 2026 | 6.28 | 6.85 | 6.00 | 6.21 | 6.21 | 0.98% | 22,329 |
| Jan 26, 2026 | 6.00 | 6.30 | 5.95 | 6.15 | 6.15 | 3.89% | 17,227 |
| Jan 23, 2026 | 5.97 | 7.26 | 5.91 | 5.92 | 5.92 | -1.00% | 25,020 |
| Jan 22, 2026 | 6.15 | 6.35 | 5.81 | 5.98 | 5.98 | -18.75% | 45,898 |