MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PLSM — Pulsenmore Ltd. Ordinary Shares
NasdaqPulsenmore Ltd. Ordinary Shares
$1.91
-0.25(-11.76%)
- O
- 2.10
- H
- 2.13
- L
- 1.83
- V
- 74.13K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.91
Period Return-74.1%
Period High$12.97
Period Low$1.83
Avg Daily Volume515.4K
Total Trading Days180
PLSM — Historical OHLCV Price & Volume Table
Jan 21, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $2.10 | $2.13 | $1.83 | $1.91 | $-0.25 | -11.76% | 74,133 | $1.98 | $1.83 $2.13 |
| Oct 6, 2026 | $2.19 | $2.24 | $2.11 | $2.16 | $-0.05 | -2.26% | 37,116 | $2.15 | $2.11 $2.24 |
| Oct 5, 2026 | $2.16 | $2.27 | $2.14 | $2.21 | +$0.02 | +0.91% | 29,171 | $2.17 | $2.14 $2.27 |
| Oct 2, 2026 | $2.21 | $2.28 | $2.14 | $2.19 | +$0.02 | +0.69% | 24,302 | $2.20 | $2.14 $2.28 |
| Oct 1, 2026 | $2.27 | $2.48 | $2.14 | $2.18 | $-0.05 | -2.03% | 43,038 | $2.27 | $2.14 $2.48 |
| Sep 30, 2026 | $2.26 | $2.26 | $2.10 | $2.22 | +$0.03 | +1.37% | 38,692 | $2.16 | $2.10 $2.26 |
| Sep 29, 2026 | $2.27 | $2.36 | $1.97 | $2.19 | $-0.09 | -3.78% | 53,399 | $2.10 | $1.97 $2.36 |
| Sep 28, 2026 | $2.40 | $2.55 | $2.23 | $2.28 | $-0.13 | -5.56% | 32,205 | $2.35 | $2.23 $2.55 |
| Sep 25, 2026 | $2.46 | $2.61 | $2.40 | $2.41 | $-0.16 | -6.23% | 62,115 | $2.51 | $2.40 $2.61 |
| Sep 24, 2026 | $2.52 | $2.63 | $2.40 | $2.57 | +$0.13 | +5.33% | 101,574 | $2.56 | $2.40 $2.63 |
| Sep 23, 2026 | $2.40 | $2.64 | $2.35 | $2.44 | +$0.07 | +2.95% | 98,083 | $2.48 | $2.35 $2.64 |
| Sep 22, 2026 | $2.41 | $2.47 | $2.29 | $2.37 | +$0.04 | +1.72% | 86,199 | $2.38 | $2.29 $2.47 |
| Sep 21, 2026 | $2.33 | $2.39 | $2.28 | $2.33 | +$0.11 | +4.95% | 26,958 | $2.34 | $2.28 $2.39 |
| Sep 18, 2026 | $2.42 | $2.43 | $2.22 | $2.22 | $-0.20 | -8.26% | 12,097 | $2.36 | $2.22 $2.43 |
| Sep 17, 2026 | $2.44 | $2.52 | $2.32 | $2.42 | +$0.01 | +0.41% | 50,470 | $2.42 | $2.32 $2.52 |
| Sep 16, 2026 | $2.37 | $2.50 | $2.26 | $2.41 | +$0.00 | +0.00% | 29,919 | $2.39 | $2.26 $2.50 |
| Sep 15, 2026 | $2.38 | $2.54 | $2.30 | $2.41 | $-0.01 | -0.41% | 16,175 | $2.40 | $2.30 $2.54 |
| Sep 14, 2026 | $2.44 | $2.75 | $2.35 | $2.42 | +$0.00 | +0.00% | 95,121 | $2.50 | $2.35 $2.75 |
| Sep 11, 2026 | $2.47 | $2.54 | $2.40 | $2.42 | $-0.03 | -1.22% | 22,891 | $2.43 | $2.40 $2.54 |
| Sep 10, 2026 | $2.62 | $2.62 | $2.42 | $2.45 | $-0.17 | -6.49% | 19,311 | $2.52 | $2.42 $2.62 |
| Sep 9, 2026 | $2.52 | $2.69 | $2.44 | $2.62 | +$0.16 | +6.50% | 64,684 | $2.51 | $2.44 $2.69 |
| Sep 8, 2026 | $2.58 | $2.88 | $2.31 | $2.46 | +$0.01 | +0.41% | 1,155,464 | $2.62 | $2.31 $2.88 |
| Sep 4, 2026 | $2.48 | $2.59 | $2.37 | $2.45 | $-0.05 | -2.00% | 36,717 | $2.42 | $2.37 $2.59 |
| Sep 3, 2026 | $2.55 | $2.61 | $2.40 | $2.50 | $-0.05 | -1.96% | 28,029 | $2.52 | $2.40 $2.61 |
| Sep 2, 2026 | $2.59 | $2.78 | $2.45 | $2.55 | $-0.01 | -0.39% | 77,963 | $2.62 | $2.45 $2.78 |
| Sep 1, 2026 | $2.55 | $2.65 | $2.50 | $2.56 | $-0.06 | -2.29% | 29,795 | $2.57 | $2.50 $2.65 |
| Aug 31, 2026 | $2.65 | $2.77 | $2.59 | $2.62 | +$0.05 | +1.95% | 32,575 | $2.68 | $2.59 $2.77 |
| Aug 28, 2026 | $2.61 | $2.66 | $2.53 | $2.57 | $-0.10 | -3.75% | 23,667 | $2.62 | $2.53 $2.66 |
| Aug 27, 2026 | $2.67 | $2.78 | $2.53 | $2.67 | $-0.04 | -1.48% | 44,234 | $2.63 | $2.53 $2.78 |
| Aug 26, 2026 | $2.80 | $2.80 | $2.61 | $2.71 | $-0.14 | -4.91% | 33,835 | $2.67 | $2.61 $2.80 |