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, 2023 2.030 2.090 2.000 2.060 3,872 +0.03(+1.48%)
Nov 29, 2023 2.000 2.030 1.970 2.030 19,403 +0.03(+1.50%)
Nov 28, 2023 1.980 2.060 1.956 2.000 19,704 +0.06(+3.09%)
Nov 27, 2023 1.780 2.110 1.780 1.940 43,543 +0.12(+6.59%)
Nov 24, 2023 1.770 1.850 1.770 1.820 1,926 -0.03(-1.62%)
Nov 22, 2023 1.740 1.850 1.740 1.850 3,878 +0.06(+3.23%)
Nov 21, 2023 1.780 1.792 1.780 1.792 1,784 -0.02(-0.98%)
Nov 20, 2023 1.750 1.810 1.750 1.810 3,949 -0.00(-0.28%)
Nov 17, 2023 1.770 1.815 1.734 1.815 4,612 +0.04(+2.54%)
Nov 16, 2023 1.800 1.820 1.720 1.770 34,281 -0.03(-1.67%)
Nov 15, 2023 1.800 1.820 1.800 1.800 1,959 -0.02(-1.10%)
Nov 14, 2023 1.750 1.870 1.750 1.820 25,691 +0.03(+1.67%)
Nov 13, 2023 1.640 1.810 1.640 1.790 23,681 +0.05(+2.89%)
Nov 10, 2023 1.800 1.840 1.670 1.740 12,825 -0.11(-5.95%)
Nov 09, 2023 1.840 1.900 1.700 1.850 15,175 -0.07(-3.65%)
Nov 08, 2023 1.940 1.960 1.885 1.920 1,805 +0.02(+1.05%)
Nov 07, 2023 1.850 1.940 1.850 1.900 3,117 +0.03(+1.60%)
Nov 06, 2023 1.900 1.910 1.850 1.870 3,305 -0.04(-2.09%)
Nov 03, 2023 1.930 1.941 1.910 1.910 8,855 +0.00(+0.00%)
Nov 02, 2023 1.890 1.930 1.890 1.910 3,183 +0.02(+1.06%)
Nov 01, 2023 1.850 1.890 1.840 1.890 4,223 +0.00(+0.00%)
Oct 31, 2023 1.840 1.970 1.840 1.890 3,641 +0.08(+4.42%)
Oct 30, 2023 1.790 1.930 1.780 1.810 8,887 -0.06(-3.21%)
Oct 27, 2023 1.900 1.945 1.790 1.870 3,686 +0.00(+0.01%)
Oct 26, 2023 1.820 1.880 1.820 1.870 2,683 +0.05(+2.74%)
Oct 25, 2023 1.940 1.940 1.800 1.820 5,275 -0.04(-2.15%)
Oct 24, 2023 1.850 1.860 1.760 1.860 11,942 +0.02(+1.09%)
Oct 23, 2023 1.850 1.870 1.822 1.840 4,765 -0.04(-2.13%)
Oct 20, 2023 1.940 1.959 1.869 1.880 66,122 -0.07(-3.58%)
Oct 19, 2023 1.970 1.980 1.943 1.950 3,673 -0.05(-2.51%)
Oct 18, 2023 1.990 2.000 1.970 2.000 6,720 +0.00(+0.00%)
Oct 17, 2023 1.970 2.050 1.970 2.000 7,667 -0.01(-0.50%)
Oct 16, 2023 2.040 2.060 2.000 2.010 1,782 -0.02(-1.12%)
Oct 13, 2023 2.040 2.040 1.980 2.033 6,896 -0.01(-0.35%)
Oct 12, 2023 2.020 2.060 2.010 2.040 5,302 +0.05(+2.51%)
Oct 11, 2023 1.980 2.050 1.970 1.990 23,730 +0.04(+2.05%)
Oct 10, 2023 1.930 2.020 1.930 1.950 5,496 -0.05(-2.50%)
Oct 09, 2023 1.970 2.010 1.960 2.000 6,332 +0.01(+0.50%)
Oct 06, 2023 1.930 2.000 1.930 1.990 8,978 +0.05(+2.58%)
Oct 05, 2023 1.990 1.990 1.940 1.940 7,211 -0.02(-0.89%)
Oct 04, 2023 1.990 2.062 1.930 1.958 10,469 -0.08(-4.04%)
Oct 03, 2023 2.020 2.090 2.000 2.040 10,903 -0.03(-1.45%)
Oct 02, 2023 2.020 2.070 2.020 2.070 2,209 +0.04(+1.97%)
Sep 29, 2023 2.060 2.080 2.020 2.030 9,492 +0.00(+0.00%)
Sep 28, 2023 2.080 2.089 2.000 2.030 15,101 +0.02(+1.00%)
Sep 27, 2023 2.070 2.120 2.000 2.010 11,354 -0.03(-1.47%)
Sep 26, 2023 2.142 2.145 2.010 2.040 21,819 -0.06(-2.86%)
Sep 25, 2023 2.110 2.120 2.100 2.100 5,186 -0.07(-3.22%)
Sep 22, 2023 2.120 2.170 2.101 2.170 5,838 +0.01(+0.63%)
Sep 21, 2023 2.100 2.200 2.100 2.156 15,647 -0.01(-0.63%)
Sep 20, 2023 2.110 2.190 2.110 2.170 14,321 -0.03(-1.36%)
Sep 19, 2023 2.208 2.330 2.160 2.200 71,436 -0.02(-0.91%)
Sep 18, 2023 2.210 2.255 2.210 2.220 3,367 -0.07(-3.06%)
Sep 15, 2023 2.330 2.340 2.220 2.290 4,765 +0.08(+3.62%)
Sep 14, 2023 2.250 2.270 2.162 2.210 4,762 -0.03(-1.34%)
Sep 13, 2023 2.270 2.390 2.240 2.240 5,290 -0.03(-1.51%)
Sep 12, 2023 2.280 2.280 2.230 2.274 3,836 -0.01(-0.25%)
Sep 11, 2023 2.330 2.340 2.260 2.280 4,254 -0.03(-1.29%)
Sep 08, 2023 2.300 2.313 2.260 2.310 8,594 +0.01(+0.43%)
Sep 07, 2023 2.340 2.370 2.290 2.300 21,123 -0.02(-0.86%)
Sep 06, 2023 2.360 2.370 2.290 2.320 9,012 -0.03(-1.28%)
Sep 05, 2023 2.450 2.446 2.302 2.350 11,061 +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.