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

Pulmatrix Inc (NQ: PULM )

1.920 -0.060 (-3.03%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 23, 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 (%)
Nov 30, 2015 1018 1056 948.00 1008 39 -2.00(-0.20%)
Nov 27, 2015 1038 1038 1000 1010 5 -70.00(-6.48%)
Nov 25, 2015 1071 1080 1080 1080 42 +88.80(+8.96%)
Nov 24, 2015 1030 1046 982.00 991.20 114 -60.82(-5.78%)
Nov 23, 2015 1002 1056 1000 1052 44 -25.98(-2.41%)
Nov 20, 2015 1090 1112 984.00 1078 136 +4.00(+0.37%)
Nov 19, 2015 1000 1090 998.00 1074 82 +74.00(+7.40%)
Nov 18, 2015 1050 1060 1000 1000 59 -40.00(-3.85%)
Nov 17, 2015 1025 1046 916.00 1040 82 +40.00(+4.00%)
Nov 16, 2015 940.00 1070 940.00 1000 217 +60.00(+6.38%)
Nov 13, 2015 904.00 950.00 900.00 940.00 87 +20.00(+2.17%)
Nov 12, 2015 900.00 926.00 890.00 920.00 61 -6.06(-0.65%)
Nov 11, 2015 744.00 974.00 740.00 926.06 169 +186.06(+25.14%)
Nov 10, 2015 768.00 770.00 730.00 740.00 27 -60.00(-7.50%)
Nov 09, 2015 850.00 850.00 800.00 800.00 10 -50.00(-5.88%)
Nov 06, 2015 782.02 850.00 780.00 850.00 25 +30.00(+3.66%)
Nov 05, 2015 820.00 820.00 820.00 820.00 7 +38.90(+4.98%)
Nov 04, 2015 824.00 824.00 718.02 781.10 19 -38.90(-4.74%)
Nov 03, 2015 826.00 826.00 800.00 820.00 7 +20.00(+2.50%)
Nov 02, 2015 700.00 803.00 696.00 800.00 52 +60.00(+8.11%)
Oct 30, 2015 768.00 770.00 730.00 740.00 7 +8.00(+1.09%)
Oct 29, 2015 676.00 794.00 676.00 732.00 100 +50.00(+7.33%)
Oct 28, 2015 684.00 690.00 660.00 682.00 52 -12.00(-1.73%)
Oct 27, 2015 774.00 778.00 690.00 694.00 38 -78.00(-10.10%)
Oct 26, 2015 848.00 848.00 770.00 772.00 40 -122.00(-13.65%)
Oct 23, 2015 896.00 896.00 800.00 894.00 177 +46.50(+5.49%)
Oct 22, 2015 930.00 930.00 804.00 847.50 45 -68.50(-7.48%)
Oct 21, 2015 948.00 948.00 912.00 916.00 12 -34.00(-3.58%)
Oct 20, 2015 943.00 959.98 900.02 950.00 42 -10.00(-1.04%)
Oct 19, 2015 1000 1000 880.00 960.00 134 -20.00(-2.04%)
Oct 16, 2015 902.00 980.00 900.00 980.00 12 +80.00(+8.89%)
Oct 15, 2015 830.00 900.00 820.00 900.00 15 +28.00(+3.21%)
Oct 14, 2015 874.00 874.00 774.00 872.00 20 +28.00(+3.32%)
Oct 13, 2015 866.00 900.00 828.20 844.00 24 -60.00(-6.64%)
Oct 12, 2015 932.00 932.00 902.00 904.00 7 -46.00(-4.84%)
Oct 09, 2015 967.00 1000 950.00 950.00 30 -30.00(-3.06%)
Oct 08, 2015 980.00 980.00 980.00 980.00 11 -10.00(-1.01%)
Oct 07, 2015 990.00 960.00 960.00 990.00 20 +30.00(+3.12%)
Oct 06, 2015 946.00 995.20 940.00 960.00 30 -46.00(-4.57%)
Oct 05, 2015 948.00 1052 946.00 1006 43 +32.00(+3.29%)
Oct 02, 2015 948.00 974.00 940.02 974.00 15 -22.00(-2.21%)
Oct 01, 2015 1020 1020 938.00 996.00 33 +14.00(+1.43%)
Sep 30, 2015 866.02 1228 866.02 982.00 381 +76.00(+8.39%)
Sep 29, 2015 968.00 990.00 860.00 906.00 92 -76.00(-7.74%)
Sep 28, 2015 958.00 982.00 864.00 982.00 15 +24.00(+2.51%)
Sep 25, 2015 988.00 1086 950.00 958.00 13 -72.00(-6.99%)
Sep 24, 2015 1030 1030 1000 1030 20 -12.00(-1.15%)
Sep 23, 2015 996.00 1066 996.00 1042 28 +40.00(+3.99%)
Sep 22, 2015 1020 1068 1002 1002 9 -16.00(-1.57%)
Sep 21, 2015 1022 1060 1018 1018 9 +48.00(+4.95%)
Sep 18, 2015 1020 1094 970.00 970.00 124 -48.00(-4.72%)
Sep 17, 2015 1128 1130 992.00 1018 76 -98.00(-8.78%)
Sep 16, 2015 1128 1176 1082 1116 31 -32.00(-2.79%)
Sep 15, 2015 1062 1184 1062 1148 22 +48.00(+4.36%)
Sep 14, 2015 1050 1170 1050 1100 13 +2.00(+0.18%)
Sep 11, 2015 1190 1196 1080 1098 48 -42.00(-3.68%)
Sep 10, 2015 1138 1267 1100 1140 101 +0.00(+0.00%)
Sep 09, 2015 1110 1140 1072 1140 30 +37.98(+3.45%)
Sep 08, 2015 1096 1134 1080 1102 20 +2.02(+0.18%)
Sep 04, 2015 1099 1100 1100 1100 13 -10.00(-0.90%)
Sep 03, 2015 1116 1116 1030 1110 40 +46.00(+4.32%)
Sep 02, 2015 1132 1140 1056 1064 80 -74.00(-6.50%)
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.