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 (%)
Oct 31, 2022 3.410 3.540 3.410 3.440 3,708 -0.02(-0.58%)
Oct 28, 2022 3.400 3.530 3.400 3.460 13,254 +0.08(+2.37%)
Oct 27, 2022 3.380 3.430 3.330 3.380 8,752 -0.02(-0.59%)
Oct 26, 2022 3.350 3.439 3.270 3.400 9,801 +0.10(+3.03%)
Oct 25, 2022 3.250 3.370 3.210 3.300 16,441 +0.10(+3.12%)
Oct 24, 2022 3.400 3.400 3.165 3.200 35,192 -0.15(-4.48%)
Oct 21, 2022 3.400 3.460 3.350 3.350 15,158 -0.06(-1.76%)
Oct 20, 2022 3.350 3.500 3.350 3.410 14,534 +0.03(+0.89%)
Oct 19, 2022 3.510 3.585 3.360 3.380 38,924 -0.14(-3.98%)
Oct 18, 2022 3.430 3.576 3.430 3.520 10,874 -0.04(-1.12%)
Oct 17, 2022 3.530 3.690 3.430 3.560 27,491 -0.03(-0.84%)
Oct 14, 2022 3.560 3.600 3.408 3.590 20,448 +0.13(+3.76%)
Oct 13, 2022 3.460 3.460 3.370 3.460 9,634 +0.05(+1.47%)
Oct 12, 2022 3.505 3.577 3.410 3.410 10,879 -0.03(-0.87%)
Oct 11, 2022 3.620 3.620 3.380 3.440 29,883 -0.18(-4.97%)
Oct 10, 2022 3.810 3.882 3.620 3.620 12,200 -0.27(-6.94%)
Oct 07, 2022 3.900 3.962 3.770 3.890 17,952 -0.09(-2.23%)
Oct 06, 2022 3.850 4.000 3.805 3.979 53,598 +0.11(+2.95%)
Oct 05, 2022 3.810 3.950 3.810 3.865 36,885 -0.04(-1.15%)
Oct 04, 2022 3.640 4.000 3.640 3.910 93,682 +0.33(+9.22%)
Oct 03, 2022 3.650 3.665 3.523 3.580 8,130 +0.01(+0.28%)
Sep 30, 2022 3.540 3.730 3.540 3.570 5,641 -0.02(-0.56%)
Sep 29, 2022 3.710 3.750 3.510 3.590 19,896 -0.07(-1.91%)
Sep 28, 2022 3.400 3.720 3.450 3.660 11,946 +0.19(+5.48%)
Sep 27, 2022 3.530 3.620 3.430 3.470 28,187 -0.20(-5.45%)
Sep 26, 2022 3.870 3.865 3.540 3.670 16,324 +0.06(+1.66%)
Sep 23, 2022 3.690 3.740 3.500 3.610 57,644 -0.10(-2.70%)
Sep 22, 2022 3.750 3.920 3.670 3.710 60,101 -0.13(-3.39%)
Sep 21, 2022 4.040 4.084 3.810 3.840 21,362 -0.15(-3.76%)
Sep 20, 2022 4.250 4.300 3.940 3.990 53,003 -0.28(-6.49%)
Sep 19, 2022 4.340 4.460 4.170 4.267 40,943 -0.18(-4.11%)
Sep 16, 2022 4.490 4.540 4.317 4.450 44,108 +0.01(+0.23%)
Sep 15, 2022 4.470 4.660 4.340 4.440 36,405 +0.11(+2.54%)
Sep 14, 2022 4.480 4.480 4.310 4.330 36,709 -0.10(-2.26%)
Sep 13, 2022 4.250 4.540 4.250 4.430 40,648 +0.07(+1.60%)
Sep 12, 2022 4.560 4.558 4.200 4.360 28,231 +0.00(+0.00%)
Sep 09, 2022 4.420 4.500 4.220 4.360 46,183 -0.06(-1.36%)
Sep 08, 2022 4.230 4.490 4.230 4.420 22,718 +0.17(+4.00%)
Sep 07, 2022 4.160 4.280 4.130 4.250 28,524 +0.01(+0.24%)
Sep 06, 2022 4.310 4.316 4.160 4.240 52,621 -0.09(-2.08%)
Sep 02, 2022 4.330 4.440 4.230 4.330 43,592 -0.02(-0.46%)
Sep 01, 2022 4.400 4.405 4.257 4.350 26,678 -0.07(-1.58%)
Aug 31, 2022 4.390 4.480 4.350 4.420 32,295 +0.02(+0.45%)
Aug 30, 2022 4.550 4.620 4.300 4.400 52,710 -0.11(-2.44%)
Aug 29, 2022 4.600 4.790 4.440 4.510 99,648 -0.15(-3.22%)
Aug 26, 2022 4.740 4.953 4.440 4.660 298,701 -0.17(-3.52%)
Aug 25, 2022 5.850 6.100 4.700 4.830 3,324,625 -0.57(-10.56%)
Aug 24, 2022 4.650 5.480 4.590 5.400 275,073 +0.70(+14.90%)
Aug 23, 2022 4.540 4.700 4.520 4.700 4,265 +0.11(+2.51%)
Aug 22, 2022 4.650 4.780 4.520 4.585 32,044 -0.04(-0.97%)
Aug 19, 2022 4.680 4.770 4.630 4.630 10,780 -0.05(-1.07%)
Aug 18, 2022 4.600 4.773 4.510 4.680 17,930 +0.03(+0.65%)
Aug 17, 2022 4.530 4.890 4.530 4.650 64,329 -0.05(-1.06%)
Aug 16, 2022 4.740 4.805 4.560 4.700 32,751 -0.05(-1.05%)
Aug 15, 2022 4.620 4.910 4.428 4.750 57,919 +0.05(+1.06%)
Aug 12, 2022 4.930 4.990 4.690 4.700 45,859 -0.20(-4.08%)
Aug 11, 2022 5.310 5.306 4.630 4.900 62,009 -0.28(-5.41%)
Aug 10, 2022 4.920 5.240 4.792 5.180 85,865 +0.26(+5.28%)
Aug 09, 2022 5.710 6.247 4.920 4.920 245,380 -0.33(-6.29%)
Aug 08, 2022 4.920 5.290 4.830 5.250 208,064 +0.14(+2.74%)
Aug 05, 2022 5.250 7.500 4.890 5.110 2,017,268 -0.14(-2.67%)
Aug 04, 2022 4.680 5.900 4.540 5.250 246,460 +0.70(+15.39%)
Aug 03, 2022 4.510 4.655 4.451 4.550 18,930 +0.07(+1.56%)
Aug 02, 2022 4.400 4.570 4.270 4.480 13,957 +0.05(+1.13%)
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.