Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pulmatrix Inc (NQ: PULM )

1.910 -0.010 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 484.00 484.00 484.00 484.00 1 +13.98(+2.97%)
May 27, 2016 432.00 470.02 470.02 470.02 10 +22.02(+4.92%)
May 26, 2016 462.00 473.98 442.00 448.00 10 -4.00(-0.88%)
May 25, 2016 474.00 492.06 450.00 452.00 115 -22.00(-4.64%)
May 24, 2016 482.00 508.00 472.00 474.00 145 -6.00(-1.25%)
May 23, 2016 486.00 524.00 460.00 480.00 196 -18.00(-3.61%)
May 20, 2016 448.00 506.80 442.00 498.00 29 +18.00(+3.75%)
May 19, 2016 462.00 490.00 460.00 480.00 14 +34.62(+7.77%)
May 18, 2016 480.00 510.00 438.00 445.38 67 +1.38(+0.31%)
May 17, 2016 466.00 491.08 444.00 444.00 60 +13.98(+3.25%)
May 16, 2016 474.00 474.00 430.02 430.02 66 -55.98(-11.52%)
May 13, 2016 514.00 525.98 486.00 486.00 59 -34.00(-6.54%)
May 12, 2016 548.00 550.00 520.00 520.00 93 +10.00(+1.96%)
May 11, 2016 524.00 524.00 510.00 510.00 1 -10.00(-1.92%)
May 10, 2016 516.00 520.00 516.00 520.00 18 +4.00(+0.78%)
May 09, 2016 502.00 525.98 502.00 516.00 31 +16.00(+3.20%)
May 06, 2016 510.00 510.00 500.00 500.00 40 -10.00(-1.96%)
May 05, 2016 580.00 580.00 500.00 510.00 82 -40.00(-7.27%)
May 04, 2016 570.00 570.00 546.00 550.00 19 -25.00(-4.35%)
May 03, 2016 600.00 600.00 540.00 575.00 46 -9.00(-1.54%)
May 02, 2016 652.00 652.00 582.60 584.00 70 -80.00(-12.05%)
Apr 29, 2016 686.00 686.00 619.78 664.00 43 +16.00(+2.47%)
Apr 28, 2016 670.00 670.00 640.00 648.00 17 -18.00(-2.70%)
Apr 27, 2016 695.12 697.98 672.00 666.00 51 -16.02(-2.35%)
Apr 26, 2016 664.00 690.00 664.00 682.02 57 +2.02(+0.30%)
Apr 25, 2016 660.00 698.00 660.00 680.00 80 +18.00(+2.72%)
Apr 22, 2016 624.00 678.00 624.00 662.00 113 +22.00(+3.44%)
Apr 21, 2016 656.00 682.00 620.00 640.00 113 -34.00(-5.04%)
Apr 20, 2016 660.00 698.00 642.00 674.00 111 +6.20(+0.93%)
Apr 19, 2016 676.00 683.98 660.00 667.80 49 -30.20(-4.33%)
Apr 18, 2016 684.00 698.00 656.00 698.00 177 +4.00(+0.58%)
Apr 15, 2016 694.00 700.00 622.00 694.00 226 +2.00(+0.29%)
Apr 14, 2016 578.00 700.00 576.00 692.00 65 +102.00(+17.29%)
Apr 13, 2016 570.00 596.00 570.00 590.00 29 +30.00(+5.36%)
Apr 12, 2016 580.00 599.98 558.00 560.00 50 -18.00(-3.11%)
Apr 11, 2016 586.00 602.00 564.00 578.00 32 -8.00(-1.37%)
Apr 08, 2016 592.00 626.00 586.00 586.00 62 -14.00(-2.33%)
Apr 07, 2016 596.00 640.00 596.00 600.00 355 +0.00(+0.00%)
Apr 06, 2016 600.00 600.00 580.00 600.00 36 +6.00(+1.01%)
Apr 05, 2016 556.00 594.00 556.00 594.00 50 +40.00(+7.22%)
Apr 04, 2016 594.64 594.64 554.00 554.00 65 -34.00(-5.78%)
Apr 01, 2016 586.28 600.00 567.70 588.00 19 +2.00(+0.34%)
Mar 30, 2016 556.00 586.00 586.00 586.00 0 +4.00(+0.69%)
Mar 29, 2016 592.00 600.00 558.00 582.00 70 +24.00(+4.30%)
Mar 28, 2016 580.00 610.00 558.00 558.00 351 -38.00(-6.38%)
Mar 24, 2016 590.00 596.00 596.00 596.00 125 +16.00(+2.76%)
Mar 23, 2016 600.00 615.98 578.00 580.00 282 +4.00(+0.69%)
Mar 22, 2016 584.00 592.00 576.00 576.00 20 -18.00(-3.03%)
Mar 21, 2016 606.00 606.00 594.00 594.00 12 -6.00(-1.00%)
Mar 18, 2016 590.00 600.00 568.00 600.00 62 +8.00(+1.35%)
Mar 17, 2016 605.98 606.00 560.00 592.00 46 -6.00(-1.00%)
Mar 16, 2016 590.02 606.00 580.00 598.00 37 +6.00(+1.01%)
Mar 15, 2016 610.70 624.00 584.00 592.00 40 +22.00(+3.86%)
Mar 14, 2016 610.00 613.78 550.00 570.00 28 +9.98(+1.78%)
Mar 11, 2016 587.96 628.00 560.00 560.02 140 -11.98(-2.09%)
Mar 10, 2016 598.00 598.00 572.00 572.00 51 -23.00(-3.87%)
Mar 09, 2016 586.00 700.00 586.00 595.00 67 +15.00(+2.59%)
Mar 08, 2016 588.00 620.00 562.00 580.00 83 -10.00(-1.69%)
Mar 07, 2016 634.00 634.00 590.00 590.00 40 -52.00(-8.10%)
Mar 04, 2016 577.24 778.00 575.92 642.00 388 +66.00(+11.46%)
Mar 03, 2016 580.00 594.00 536.00 576.00 21 -4.00(-0.69%)
Mar 02, 2016 518.00 580.00 518.00 580.00 32 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.