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

Pulmatrix Inc (NQ: PULM )

1.888 -0.072 (-3.66%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 24, 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 (%)
Jan 31, 2022 8.130 7.898 44,595 +0.46(+6.21%)
Jan 28, 2022 7.352 7.952 6.900 7.436 85,306 +0.03(+0.46%)
Jan 27, 2022 7.992 7.992 7.240 7.402 46,188 -0.59(-7.41%)
Jan 26, 2022 8.200 8.222 7.712 7.994 12,481 -0.01(-0.08%)
Jan 25, 2022 7.800 8.178 7.408 8.000 22,082 +0.17(+2.22%)
Jan 24, 2022 7.700 7.978 7.000 7.826 73,537 -0.03(-0.43%)
Jan 21, 2022 8.200 8.398 7.656 7.860 51,801 -0.34(-4.17%)
Jan 20, 2022 8.470 8.772 8.202 8.202 27,805 -0.44(-5.07%)
Jan 19, 2022 8.250 8.700 7.900 8.640 51,690 +0.31(+3.72%)
Jan 18, 2022 8.000 8.600 7.820 8.330 33,433 +0.35(+4.44%)
Jan 14, 2022 7.976 0 +0.02(+0.23%)
Jan 13, 2022 8.400 8.496 7.904 7.958 31,252 -0.31(-3.73%)
Jan 12, 2022 8.154 8.600 8.024 8.266 37,270 +0.19(+2.30%)
Jan 11, 2022 8.000 8.162 7.702 8.080 33,030 +0.25(+3.19%)
Jan 10, 2022 8.200 8.180 7.804 7.830 29,952 -0.24(-2.95%)
Jan 07, 2022 8.170 8.600 8.020 8.068 40,719 +0.00(+0.00%)
Jan 06, 2022 8.220 8.396 8.012 8.068 34,334 -0.25(-3.01%)
Jan 05, 2022 8.800 8.960 8.160 8.318 62,157 -0.50(-5.71%)
Jan 04, 2022 9.060 9.200 8.700 8.822 34,112 -0.28(-3.05%)
Jan 03, 2022 8.660 9.200 8.602 9.100 60,940 +0.35(+3.98%)
Dec 31, 2021 8.200 9.200 8.180 8.752 231,746 +0.56(+6.78%)
Dec 30, 2021 8.198 8.376 8.006 8.196 76,288 +0.03(+0.34%)
Dec 29, 2021 8.404 8.690 8.000 8.168 79,981 -0.22(-2.60%)
Dec 28, 2021 8.480 8.600 8.320 8.386 71,969 -0.09(-1.11%)
Dec 27, 2021 8.600 8.928 8.440 8.480 61,997 -0.12(-1.40%)
Dec 23, 2021 8.470 8.808 8.470 8.600 90,155 +0.00(+0.00%)
Dec 22, 2021 8.800 8.886 8.400 8.600 160,125 -0.28(-3.20%)
Dec 21, 2021 8.600 9.004 8.600 8.884 106,411 +0.08(+0.95%)
Dec 20, 2021 9.000 9.298 8.600 8.800 251,702 -0.70(-7.37%)
Dec 17, 2021 9.300 9.600 9.300 9.500 74,283 -0.06(-0.63%)
Dec 16, 2021 9.700 9.994 9.222 9.560 98,435 -0.14(-1.46%)
Dec 15, 2021 10.37 10.52 9.422 9.702 410,925 -4.48(-31.58%)
Dec 14, 2021 14.40 15.40 13.46 14.18 74,969 -0.47(-3.19%)
Dec 13, 2021 14.21 15.20 13.40 14.65 34,311 +0.25(+1.74%)
Dec 10, 2021 13.40 15.60 13.40 14.40 35,660 +1.00(+7.45%)
Dec 09, 2021 13.27 14.00 13.13 13.40 12,082 +0.07(+0.51%)
Dec 08, 2021 12.80 14.00 12.60 13.33 20,346 +0.33(+2.55%)
Dec 07, 2021 12.08 13.46 12.08 13.00 17,378 +0.92(+7.60%)
Dec 06, 2021 12.00 12.29 11.80 12.08 11,685 -0.26(-2.14%)
Dec 03, 2021 12.60 12.80 12.00 12.35 23,157 -0.19(-1.53%)
Dec 02, 2021 12.40 13.00 12.00 12.54 11,723 +0.04(+0.35%)
Dec 01, 2021 12.83 13.28 12.36 12.49 27,099 -0.85(-6.34%)
Nov 30, 2021 13.20 13.38 12.40 13.34 37,606 -0.00(-0.03%)
Nov 29, 2021 13.00 13.80 12.68 13.34 22,052 +0.34(+2.65%)
Nov 26, 2021 13.20 13.60 12.47 13.00 10,278 -0.52(-3.85%)
Nov 24, 2021 13.08 14.30 13.00 13.52 28,884 +0.45(+3.46%)
Nov 23, 2021 13.20 13.25 10.97 13.07 40,440 -0.18(-1.37%)
Nov 22, 2021 13.80 14.40 12.80 13.25 37,253 -0.55(-3.97%)
Nov 19, 2021 14.60 15.00 13.61 13.80 48,921 -0.67(-4.64%)
Nov 18, 2021 15.20 14.60 14.32 14.47 47,871 -0.58(-3.88%)
Nov 17, 2021 15.47 15.60 14.88 15.05 38,426 -0.55(-3.50%)
Nov 16, 2021 16.00 16.26 15.31 15.60 41,261 -0.66(-4.07%)
Nov 15, 2021 16.20 16.60 16.00 16.26 10,022 -0.37(-2.20%)
Nov 12, 2021 16.19 16.84 15.90 16.63 23,477 +0.83(+5.24%)
Nov 11, 2021 15.80 16.39 15.60 15.80 20,569 -0.74(-4.49%)
Nov 10, 2021 16.00 16.54 29,058 +0.45(+2.81%)
Nov 09, 2021 16.20 16.38 15.60 16.09 26,184 -0.26(-1.60%)
Nov 08, 2021 15.65 16.38 15.40 16.35 28,036 +0.67(+4.29%)
Nov 05, 2021 16.40 16.40 15.40 15.68 59,041 -0.52(-3.21%)
Nov 04, 2021 16.60 16.80 15.62 16.20 55,720 -0.60(-3.57%)
Nov 03, 2021 17.20 17.42 16.20 16.80 71,444 -0.66(-3.79%)
Nov 02, 2021 18.00 18.10 16.60 17.46 46,603 -0.48(-2.66%)
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.