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 (%)
Dec 30, 2022 3.530 3.980 3.530 3.880 58,060 +0.25(+7.03%)
Dec 29, 2022 3.450 3.670 3.350 3.625 32,900 +0.25(+7.25%)
Dec 28, 2022 3.320 3.410 3.260 3.380 53,285 +0.07(+2.11%)
Dec 27, 2022 3.500 3.500 3.310 3.310 26,690 -0.19(-5.43%)
Dec 23, 2022 3.340 3.500 3.300 3.500 34,769 +0.10(+2.94%)
Dec 22, 2022 3.440 3.460 3.200 3.400 11,255 -0.05(-1.45%)
Dec 21, 2022 3.338 3.620 3.338 3.450 19,252 +0.06(+1.77%)
Dec 20, 2022 3.320 3.500 3.320 3.390 31,839 -0.02(-0.59%)
Dec 19, 2022 3.600 3.690 3.390 3.410 38,234 -0.30(-8.09%)
Dec 16, 2022 3.640 3.800 3.620 3.710 10,768 -0.03(-0.80%)
Dec 15, 2022 3.610 3.805 3.550 3.740 15,960 +0.05(+1.36%)
Dec 14, 2022 3.800 3.945 3.620 3.690 12,418 -0.12(-3.15%)
Dec 13, 2022 4.000 4.050 3.700 3.810 21,641 -0.14(-3.54%)
Dec 12, 2022 3.960 4.030 3.810 3.950 11,063 -0.06(-1.50%)
Dec 09, 2022 3.850 4.110 3.840 4.010 49,061 +0.17(+4.43%)
Dec 08, 2022 3.600 3.895 3.600 3.840 42,556 +0.12(+3.23%)
Dec 07, 2022 3.620 3.720 3.560 3.720 2,937 +0.05(+1.36%)
Dec 06, 2022 3.783 3.880 3.650 3.670 23,949 -0.18(-4.68%)
Dec 05, 2022 3.740 3.920 3.740 3.850 14,249 +0.00(+0.00%)
Dec 02, 2022 3.690 3.940 3.666 3.850 40,853 +0.15(+4.05%)
Dec 01, 2022 3.690 3.790 3.620 3.700 17,942 -0.04(-1.07%)
Nov 30, 2022 3.600 3.793 3.580 3.740 19,698 +0.12(+3.31%)
Nov 29, 2022 3.601 3.720 3.564 3.620 18,512 +0.05(+1.40%)
Nov 28, 2022 3.580 3.620 3.530 3.570 8,686 -0.08(-2.19%)
Nov 25, 2022 3.720 3.720 3.650 3.650 2,498 +0.04(+1.11%)
Nov 23, 2022 3.580 3.740 3.571 3.610 8,401 -0.01(-0.28%)
Nov 22, 2022 3.500 3.687 3.500 3.620 6,271 +0.07(+1.97%)
Nov 21, 2022 3.550 3.590 3.440 3.550 7,546 +0.02(+0.57%)
Nov 18, 2022 3.720 3.720 3.490 3.530 27,888 -0.15(-4.08%)
Nov 17, 2022 3.700 3.800 3.623 3.680 19,106 -0.14(-3.66%)
Nov 16, 2022 3.880 4.000 3.814 3.820 10,441 -0.10(-2.55%)
Nov 15, 2022 3.970 4.050 3.760 3.920 28,163 -0.14(-3.45%)
Nov 14, 2022 3.840 4.180 3.800 4.060 51,046 +0.26(+6.84%)
Nov 11, 2022 3.640 3.800 3.636 3.800 2,712 +0.13(+3.54%)
Nov 10, 2022 3.590 3.680 3.565 3.670 19,012 +0.11(+3.08%)
Nov 09, 2022 3.470 3.690 3.470 3.561 34,733 +0.05(+1.44%)
Nov 08, 2022 3.419 3.590 3.419 3.510 10,483 -0.04(-0.99%)
Nov 07, 2022 3.520 3.630 3.420 3.545 22,551 -0.06(-1.53%)
Nov 04, 2022 3.420 3.682 3.420 3.600 32,698 +0.08(+2.27%)
Nov 03, 2022 3.450 3.616 3.450 3.520 8,615 +0.04(+1.15%)
Nov 02, 2022 3.600 3.610 3.480 3.480 6,735 -0.16(-4.40%)
Nov 01, 2022 3.560 3.640 3.450 3.640 15,923 +0.20(+5.81%)
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%)
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.