Pulsenmore Ltd. - Ordinary Shares (PLSM)
9.5300
+6.1200 (179.47%)
NASDAQ· Last Trade: Jun 24th, 2:21 PM EDT
Historical Prices For Pulsenmore Ltd. - Ordinary Shares (PLSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/23/2026 | 3.45 | 3.92 | 3.31 | 3.41 | 8,680 | 3.41 |
| 6/22/2026 | 3.51 | 3.51 | 3.45 | 3.45 | 4,575 | 3.45 |
| 6/18/2026 | 3.88 | 3.88 | 3.41 | 3.45 | 10,630 | 3.45 |
| 6/17/2026 | 3.80 | 3.84 | 3.65 | 3.65 | 2,492 | 3.65 |
| 6/16/2026 | 3.85 | 3.85 | 3.85 | 3.85 | 6,614 | 3.85 |
| 6/15/2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3,347 | 3.85 |
| 6/12/2026 | 4.02 | 4.03 | 3.79 | 4.03 | 8,187 | 4.03 |
| 6/10/2026 | 4.06 | 4.07 | 4.02 | 4.07 | 7,298 | 4.07 |
| 6/09/2026 | 4.27 | 4.27 | 3.98 | 3.98 | 5,362 | 3.98 |
| 6/08/2026 | 4.24 | 4.24 | 4.06 | 4.23 | 9,367 | 4.23 |
| 6/05/2026 | 4.15 | 4.27 | 4.15 | 4.15 | 5,184 | 4.15 |
| 6/04/2026 | 4.49 | 4.74 | 4.36 | 4.36 | 11,417 | 4.36 |
| 6/03/2026 | 4.43 | 4.43 | 4.30 | 4.39 | 7,891 | 4.39 |
| 6/02/2026 | 4.60 | 4.75 | 4.46 | 4.68 | 16,995 | 4.68 |
| 6/01/2026 | 4.70 | 4.87 | 4.70 | 4.83 | 4,067 | 4.83 |
| 5/29/2026 | 0.00 | 4.86 | 4.65 | 4.65 | 8,347 | 4.65 |
| 5/28/2026 | 4.65 | 4.74 | 4.58 | 4.73 | 6,833 | 4.73 |
| 5/27/2026 | 4.55 | 4.70 | 4.50 | 4.70 | 8,452 | 4.70 |
| 5/26/2026 | 4.30 | 4.54 | 4.30 | 4.53 | 9,157 | 4.53 |
| 5/22/2026 | 4.55 | 4.55 | 3.95 | 4.49 | 10,140 | 4.49 |
| 5/21/2026 | 4.10 | 4.30 | 4.00 | 4.00 | 15,715 | 4.00 |
| 5/20/2026 | 4.46 | 4.65 | 3.76 | 4.00 | 93,319 | 4.00 |
| 5/19/2026 | 4.76 | 4.76 | 4.30 | 4.47 | 8,968 | 4.47 |
| 5/18/2026 | 4.62 | 5.46 | 4.48 | 4.89 | 34,899 | 4.89 |
| 5/15/2026 | 4.52 | 5.10 | 4.30 | 4.58 | 39,800 | 4.58 |
| 5/14/2026 | 4.37 | 4.62 | 4.08 | 4.39 | 54,738 | 4.39 |
| 5/13/2026 | 3.82 | 4.62 | 3.77 | 4.62 | 514,739 | 4.62 |
| 5/07/2026 | 3.37 | 0.00 | 3.75 | 3.75 | 741 | 3.75 |
| 5/06/2026 | 3.31 | 3.47 | 3.31 | 3.37 | 5,092 | 3.37 |
| 5/05/2026 | 3.40 | 3.60 | 3.31 | 3.38 | 9,473 | 3.38 |
| 5/04/2026 | 3.40 | 3.40 | 3.36 | 3.37 | 2,772 | 3.37 |
| 5/01/2026 | 3.42 | 3.56 | 3.35 | 3.35 | 7,196 | 3.35 |
| 4/30/2026 | 3.48 | 3.48 | 3.39 | 3.39 | 1,205 | 3.39 |
| 4/29/2026 | 3.55 | 3.59 | 3.53 | 3.55 | 4,838 | 3.55 |
| 4/28/2026 | 3.45 | 3.70 | 3.43 | 3.70 | 7,122 | 3.70 |
| 4/27/2026 | 3.57 | 3.57 | 3.57 | 3.57 | 1,876 | 3.57 |
| 4/24/2026 | 3.56 | 3.56 | 3.37 | 3.37 | 5,622 | 3.37 |
| 4/23/2026 | 3.46 | 3.80 | 3.45 | 3.66 | 8,946 | 3.66 |
| 4/21/2026 | 3.33 | 0.00 | 3.45 | 3.45 | 1,103 | 3.45 |
| 4/20/2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3,303 | 3.33 |
| 4/17/2026 | 3.75 | 3.75 | 3.59 | 3.65 | 6,878 | 3.65 |
| 4/16/2026 | 3.74 | 3.80 | 3.55 | 3.65 | 7,977 | 3.65 |
| 4/15/2026 | 3.81 | 3.82 | 3.78 | 3.82 | 4,252 | 3.82 |
| 4/14/2026 | 3.31 | 3.60 | 3.31 | 3.60 | 2,987 | 3.60 |
| 4/13/2026 | 3.50 | 3.50 | 3.48 | 3.49 | 9,170 | 3.49 |
| 4/10/2026 | 3.40 | 3.93 | 3.40 | 3.59 | 3,971 | 3.59 |
| 4/09/2026 | 3.00 | 3.70 | 3.00 | 3.35 | 8,705 | 3.35 |
| 4/08/2026 | 3.32 | 3.32 | 3.32 | 3.32 | 2,662 | 3.32 |
| 4/07/2026 | 3.42 | 3.52 | 3.42 | 3.52 | 1,867 | 3.52 |
| 4/06/2026 | 3.36 | 3.52 | 3.36 | 3.52 | 4,266 | 3.52 |
| 4/02/2026 | 3.33 | 3.34 | 3.28 | 3.34 | 5,277 | 3.34 |
| 4/01/2026 | 3.21 | 3.55 | 3.21 | 3.55 | 6,916 | 3.55 |
| 3/31/2026 | 3.66 | 3.66 | 3.66 | 3.66 | 374 | 3.66 |
| 3/30/2026 | 3.62 | 3.64 | 3.60 | 3.60 | 2,115 | 3.60 |
| 3/27/2026 | 3.51 | 3.71 | 3.51 | 3.60 | 6,054 | 3.60 |
| 3/26/2026 | 3.97 | 3.97 | 3.43 | 3.46 | 22,890 | 3.46 |
| 3/25/2026 | 3.90 | 3.90 | 3.62 | 3.77 | 17,788 | 3.77 |
| 3/24/2026 | 4.01 | 4.10 | 3.68 | 3.99 | 18,409 | 3.99 |