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

Pulmatrix Inc (NQ: PULM )

1.960 -0.020 (-1.01%)
Streaming Delayed Price Updated: 12:08 PM 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 (%)
Dec 30, 2016 118.00 118.00 118.00 0 +2.00(+1.72%)
Dec 29, 2016 120.00 120.00 112.00 116.00 277 -4.00(-3.33%)
Dec 28, 2016 124.70 130.22 120.00 120.00 72 -4.00(-3.23%)
Dec 27, 2016 124.00 150.00 124.00 124.00 68 +0.00(+0.00%)
Dec 23, 2016 124.00 124.00 124.00 0 +4.00(+3.33%)
Dec 22, 2016 129.20 129.98 114.00 120.00 39 +2.00(+1.69%)
Dec 21, 2016 118.00 135.48 114.04 118.00 238 -6.00(-4.84%)
Dec 20, 2016 144.00 156.90 122.00 124.00 352 -8.84(-6.65%)
Dec 19, 2016 126.00 168.00 120.00 132.84 2,129 +20.84(+18.61%)
Dec 16, 2016 118.00 120.00 110.00 112.00 316 -11.00(-8.94%)
Dec 15, 2016 117.02 129.98 113.02 123.00 250 -1.00(-0.81%)
Dec 14, 2016 125.30 125.30 114.00 124.00 40 +0.00(+0.00%)
Dec 13, 2016 126.00 129.54 118.00 124.00 225 -2.00(-1.59%)
Dec 12, 2016 126.00 138.42 124.00 126.00 149 -4.76(-3.64%)
Dec 09, 2016 135.04 145.78 128.00 130.76 322 -7.92(-5.71%)
Dec 08, 2016 140.00 166.00 134.00 138.68 586 +4.68(+3.49%)
Dec 07, 2016 128.02 142.00 126.00 134.00 141 +9.86(+7.94%)
Dec 06, 2016 131.76 137.80 124.14 124.14 47 -5.86(-4.51%)
Dec 05, 2016 138.00 140.00 124.00 130.00 126 +8.66(+7.14%)
Dec 02, 2016 120.00 122.00 120.00 121.34 38 +1.34(+1.12%)
Dec 01, 2016 120.00 120.80 106.00 120.00 383 +0.00(+0.00%)
Nov 30, 2016 130.00 133.86 120.00 120.00 252 -15.96(-11.74%)
Nov 29, 2016 130.14 146.00 130.00 135.96 103 -6.04(-4.25%)
Nov 28, 2016 144.00 156.00 136.00 142.00 130 +2.00(+1.43%)
Nov 25, 2016 155.76 155.76 140.00 140.00 52 -13.56(-8.83%)
Nov 23, 2016 153.56 153.56 153.56 0 -2.44(-1.56%)
Nov 22, 2016 140.00 156.00 140.00 156.00 127 +16.00(+11.43%)
Nov 21, 2016 156.00 159.46 140.00 140.00 216 -15.00(-9.68%)
Nov 18, 2016 154.00 167.32 152.00 155.00 197 +4.64(+3.09%)
Nov 17, 2016 168.02 175.74 150.36 150.36 183 -23.64(-13.59%)
Nov 16, 2016 166.00 177.98 152.02 174.00 176 -6.00(-3.33%)
Nov 15, 2016 184.00 187.68 161.08 180.00 272 -2.00(-1.10%)
Nov 14, 2016 190.00 190.00 170.00 182.00 121 +0.00(+0.00%)
Nov 11, 2016 183.40 185.98 172.00 182.00 58 -1.78(-0.97%)
Nov 10, 2016 186.00 186.00 170.00 183.78 90 -6.20(-3.26%)
Nov 09, 2016 194.00 208.00 173.24 189.98 212 +7.98(+4.38%)
Nov 08, 2016 166.20 182.00 162.02 182.00 237 +15.80(+9.51%)
Nov 07, 2016 188.00 193.52 152.00 166.20 528 -23.80(-12.53%)
Nov 04, 2016 206.02 206.02 166.00 190.00 448 -16.00(-7.77%)
Nov 03, 2016 220.00 226.00 202.02 206.00 75 -12.00(-5.50%)
Nov 02, 2016 239.04 241.40 206.00 218.00 453 -22.00(-9.17%)
Nov 01, 2016 256.00 288.00 224.00 240.00 1,405 -16.00(-6.25%)
Oct 31, 2016 258.46 266.00 246.14 256.00 330 +2.00(+0.79%)
Oct 28, 2016 280.00 288.00 248.00 254.00 258 -32.00(-11.19%)
Oct 27, 2016 290.00 292.00 269.80 286.00 274 -4.00(-1.38%)
Oct 26, 2016 308.00 316.00 280.00 290.00 363 -14.00(-4.61%)
Oct 25, 2016 282.00 306.00 271.44 304.00 190 +24.00(+8.57%)
Oct 24, 2016 270.00 287.36 270.00 280.00 175 +8.00(+2.94%)
Oct 21, 2016 274.00 286.00 264.00 272.00 103 -6.00(-2.16%)
Oct 20, 2016 274.00 278.00 255.00 278.00 120 +2.00(+0.72%)
Oct 19, 2016 272.00 276.00 262.00 276.00 10 +2.00(+0.73%)
Oct 18, 2016 264.00 278.00 240.00 274.00 346 +10.00(+3.79%)
Oct 17, 2016 280.00 280.00 246.00 264.00 982 -12.00(-4.35%)
Oct 14, 2016 292.00 296.00 263.00 276.00 374 -18.00(-6.12%)
Oct 13, 2016 290.00 296.00 270.00 294.00 431 -2.00(-0.68%)
Oct 12, 2016 323.36 323.36 282.00 296.00 842 -24.00(-7.50%)
Oct 11, 2016 312.00 360.00 300.20 320.00 5,990 +7.98(+2.56%)
Oct 10, 2016 318.00 334.00 306.70 312.02 299 -29.98(-8.77%)
Oct 07, 2016 354.00 360.00 310.00 342.00 1,566 +0.00(+0.00%)
Oct 06, 2016 346.00 352.00 336.40 342.00 290 +4.00(+1.18%)
Oct 05, 2016 338.00 350.00 330.00 338.00 286 +10.00(+3.05%)
Oct 04, 2016 336.00 362.00 322.20 328.00 484 +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.