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 29, 2017 282.00 282.00 282.00 0 -8.00(-2.76%)
Dec 28, 2017 290.00 296.00 288.00 290.00 1,045 -4.00(-1.36%)
Dec 27, 2017 292.00 295.98 288.00 294.00 616 +2.00(+0.68%)
Dec 26, 2017 298.00 302.00 292.00 292.00 739 -4.00(-1.35%)
Dec 22, 2017 292.00 304.00 290.00 296.00 892 +4.00(+1.37%)
Dec 21, 2017 292.00 312.00 290.00 292.00 1,379 -4.00(-1.35%)
Dec 20, 2017 292.00 302.00 290.00 296.00 312 +4.00(+1.37%)
Dec 19, 2017 298.00 302.00 292.00 292.00 483 +0.00(+0.00%)
Dec 18, 2017 296.00 304.00 290.00 292.00 904 +2.00(+0.69%)
Dec 15, 2017 300.00 304.00 290.00 290.00 699 -4.00(-1.36%)
Dec 14, 2017 296.00 308.00 294.00 294.00 672 +2.00(+0.68%)
Dec 13, 2017 300.00 306.00 290.00 292.00 575 -10.00(-3.31%)
Dec 12, 2017 318.00 318.00 290.00 302.00 1,332 -10.00(-3.21%)
Dec 11, 2017 320.00 320.00 300.20 312.00 652 -2.00(-0.64%)
Dec 08, 2017 314.00 320.00 306.00 314.00 613 +2.00(+0.64%)
Dec 07, 2017 330.00 330.00 308.00 312.00 740 -12.00(-3.70%)
Dec 06, 2017 332.00 332.00 312.00 324.00 718 -8.00(-2.41%)
Dec 05, 2017 336.00 340.00 322.00 332.00 735 +2.00(+0.61%)
Dec 04, 2017 330.00 340.00 328.00 330.00 1,178 +4.00(+1.23%)
Dec 01, 2017 310.00 330.00 310.00 326.00 1,438 +14.00(+4.49%)
Nov 30, 2017 308.00 318.00 308.00 312.00 463 +4.00(+1.30%)
Nov 29, 2017 314.00 314.00 300.00 308.00 971 -8.00(-2.53%)
Nov 28, 2017 316.00 322.00 310.00 316.00 528 -2.00(-0.63%)
Nov 27, 2017 330.00 330.00 316.00 318.00 502 -8.00(-2.45%)
Nov 24, 2017 326.00 334.00 318.00 326.00 491 +2.00(+0.62%)
Nov 22, 2017 320.00 326.00 314.00 324.00 421 +10.00(+3.18%)
Nov 21, 2017 328.00 328.00 311.90 314.00 571 -12.00(-3.68%)
Nov 20, 2017 326.00 330.00 312.00 326.00 443 +2.00(+0.62%)
Nov 17, 2017 326.00 328.00 316.00 324.00 358 +0.00(+0.00%)
Nov 16, 2017 310.00 329.38 304.00 324.00 654 +16.00(+5.19%)
Nov 15, 2017 308.00 314.86 300.00 308.00 349 -4.00(-1.28%)
Nov 14, 2017 326.00 326.00 304.20 312.00 459 -16.00(-4.88%)
Nov 13, 2017 330.00 338.00 316.00 328.00 840 +4.00(+1.23%)
Nov 10, 2017 312.00 338.00 306.00 324.00 1,704 +14.00(+4.52%)
Nov 09, 2017 312.00 322.00 300.60 310.00 603 +0.00(+0.00%)
Nov 08, 2017 304.00 318.00 302.00 310.00 566 +8.00(+2.65%)
Nov 07, 2017 314.00 314.00 300.00 302.00 626 -8.00(-2.58%)
Nov 06, 2017 320.00 321.30 290.00 310.00 1,148 -4.00(-1.27%)
Nov 03, 2017 310.00 320.00 300.00 314.00 1,174 +12.00(+3.97%)
Nov 02, 2017 330.00 332.00 300.00 302.00 2,055 -32.00(-9.58%)
Nov 01, 2017 350.00 354.00 320.00 334.00 2,666 -16.00(-4.57%)
Oct 31, 2017 358.00 383.20 340.00 350.00 5,586 +4.00(+1.16%)
Oct 30, 2017 350.00 354.20 336.00 346.00 848 -2.00(-0.57%)
Oct 27, 2017 344.00 348.00 330.02 348.00 590 +4.00(+1.16%)
Oct 26, 2017 348.00 348.00 334.02 344.00 694 +10.00(+2.99%)
Oct 25, 2017 348.00 357.88 330.00 334.00 1,124 -18.00(-5.11%)
Oct 24, 2017 376.00 400.00 344.00 352.00 6,102 -18.00(-4.86%)
Oct 23, 2017 386.00 388.00 366.00 370.00 481 -10.00(-2.63%)
Oct 20, 2017 386.00 386.00 368.00 380.00 632 +14.00(+3.83%)
Oct 19, 2017 388.00 388.00 362.00 366.00 1,247 -18.00(-4.69%)
Oct 18, 2017 394.00 400.00 378.00 384.00 1,239 -14.00(-3.52%)
Oct 17, 2017 410.00 414.54 394.00 398.00 816 -16.00(-3.86%)
Oct 16, 2017 426.00 428.52 403.98 414.00 914 -10.00(-2.36%)
Oct 13, 2017 416.00 440.00 416.00 424.00 748 +4.00(+0.95%)
Oct 12, 2017 440.00 444.00 416.00 420.00 1,359 -16.00(-3.67%)
Oct 11, 2017 440.00 448.00 430.00 436.00 902 +6.00(+1.40%)
Oct 10, 2017 434.00 450.00 430.00 430.00 1,091 -8.00(-1.83%)
Oct 09, 2017 424.00 468.00 422.20 438.00 3,705 +10.00(+2.34%)
Oct 06, 2017 430.00 436.00 412.00 428.00 1,049 -2.00(-0.47%)
Oct 05, 2017 438.00 446.00 422.22 430.00 1,285 -6.00(-1.38%)
Oct 04, 2017 430.00 450.00 430.00 436.00 935 +0.00(+0.00%)
Oct 03, 2017 416.00 476.00 416.00 436.00 7,361 +12.00(+2.83%)
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.