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: 3:50 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 (%)
Mar 31, 2017 686.00 720.00 670.00 698.00 18,878 +20.00(+2.95%)
Mar 30, 2017 680.00 698.00 652.00 678.00 5,144 +32.00(+4.95%)
Mar 29, 2017 644.00 706.00 606.00 646.00 18,130 +6.00(+0.94%)
Mar 28, 2017 692.00 692.00 636.00 640.00 6,423 -54.00(-7.78%)
Mar 27, 2017 708.00 750.00 684.00 694.00 6,708 -14.00(-1.98%)
Mar 24, 2017 710.00 744.00 682.00 708.00 9,734 -12.00(-1.67%)
Mar 23, 2017 760.00 768.00 698.00 720.00 15,590 -60.00(-7.69%)
Mar 22, 2017 889.00 916.00 766.00 780.00 68,940 +4.00(+0.52%)
Mar 21, 2017 566.00 820.00 554.68 776.00 114,093 +220.00(+39.57%)
Mar 20, 2017 540.00 598.00 536.00 556.00 11,100 -62.00(-10.03%)
Mar 17, 2017 470.00 754.00 464.00 618.00 104,507 +150.00(+32.05%)
Mar 16, 2017 508.00 534.00 454.00 468.00 9,668 -36.00(-7.14%)
Mar 15, 2017 550.00 560.00 484.00 504.00 6,891 -48.00(-8.70%)
Mar 14, 2017 612.00 620.00 528.00 552.00 5,383 -92.00(-14.29%)
Mar 13, 2017 666.00 666.00 600.00 644.00 3,577 -26.00(-3.88%)
Mar 10, 2017 708.00 750.00 648.00 670.00 4,001 -30.00(-4.29%)
Mar 09, 2017 704.00 723.82 678.00 700.00 1,863 -10.00(-1.41%)
Mar 08, 2017 710.00 758.00 684.00 710.00 3,248 -4.00(-0.56%)
Mar 07, 2017 738.00 760.00 668.00 714.00 4,630 -26.00(-3.51%)
Mar 06, 2017 806.00 806.00 736.00 740.00 3,201 -46.00(-5.85%)
Mar 03, 2017 838.00 838.00 786.00 786.00 2,389 -46.00(-5.53%)
Mar 02, 2017 864.00 864.00 780.00 832.00 3,689 +16.00(+1.96%)
Mar 01, 2017 834.00 868.00 790.02 816.00 3,148 -4.00(-0.49%)
Feb 28, 2017 876.00 950.00 814.00 820.00 7,050 -96.00(-10.48%)
Feb 27, 2017 830.00 916.00 742.28 916.00 6,990 +88.00(+10.63%)
Feb 24, 2017 840.00 924.00 772.00 828.00 24,345 +28.00(+3.50%)
Feb 23, 2017 696.00 840.00 646.00 800.00 14,217 +100.00(+14.29%)
Feb 22, 2017 718.00 722.20 664.00 700.00 5,698 -18.00(-2.51%)
Feb 21, 2017 808.00 818.00 716.00 718.00 8,024 -84.00(-10.47%)
Feb 17, 2017 802.00 802.00 802.00 0 -38.00(-4.52%)
Feb 16, 2017 810.00 886.00 810.00 840.00 5,340 +18.00(+2.19%)
Feb 15, 2017 810.00 888.00 810.00 822.00 11,212 +2.00(+0.24%)
Feb 14, 2017 836.00 870.00 792.00 820.00 10,923 -48.00(-5.53%)
Feb 13, 2017 930.00 930.00 854.00 868.00 9,035 -68.00(-7.26%)
Feb 10, 2017 1020 1020 924.00 936.00 9,629 -54.00(-5.45%)
Feb 09, 2017 1012 1068 968.00 990.00 20,702 +4.00(+0.41%)
Feb 08, 2017 902.00 1048 880.00 986.00 33,284 +2.00(+0.20%)
Feb 07, 2017 1058 1076 864.00 984.00 34,085 -12.00(-1.20%)
Feb 06, 2017 850.00 1090 824.00 996.00 94,902 +224.00(+29.02%)
Feb 03, 2017 1226 1280 710.00 772.00 85,520 -248.00(-24.31%)
Feb 02, 2017 758.00 1396 742.00 1020 262,360 +274.00(+36.73%)
Feb 01, 2017 450.00 880.00 440.00 746.00 147,875 +316.00(+73.49%)
Jan 31, 2017 500.00 510.00 400.00 430.00 18,436 -100.00(-18.87%)
Jan 30, 2017 566.00 572.00 454.00 530.00 52,550 -144.00(-21.36%)
Jan 27, 2017 460.00 680.00 454.10 674.00 130,714 +230.00(+51.80%)
Jan 26, 2017 300.00 518.00 284.00 444.00 101,508 +116.00(+35.37%)
Jan 25, 2017 224.00 406.00 224.00 328.00 67,119 +105.80(+47.61%)
Jan 24, 2017 200.00 256.00 200.00 222.20 4,214 +14.20(+6.83%)
Jan 23, 2017 228.00 231.80 206.00 208.00 2,793 -22.00(-9.57%)
Jan 20, 2017 193.22 262.70 176.00 230.00 12,201 +45.98(+24.99%)
Jan 19, 2017 202.00 216.00 180.00 184.02 3,020 -17.98(-8.90%)
Jan 18, 2017 242.00 264.00 196.00 202.00 13,529 -108.00(-34.84%)
Jan 17, 2017 140.00 376.00 140.00 310.00 87,404 +174.02(+127.97%)
Jan 13, 2017 135.98 135.98 135.98 0 +1.98(+1.48%)
Jan 12, 2017 138.28 138.28 124.22 134.00 77 +2.00(+1.52%)
Jan 11, 2017 129.82 140.00 110.20 132.00 462 +21.80(+19.78%)
Jan 10, 2017 127.44 127.44 110.00 110.20 259 -9.52(-7.95%)
Jan 09, 2017 134.00 134.00 112.00 119.72 117 -8.28(-6.47%)
Jan 06, 2017 120.00 138.00 120.00 128.00 74 +10.00(+8.47%)
Jan 05, 2017 118.00 130.46 114.00 118.00 44 -4.00(-3.28%)
Jan 04, 2017 131.16 132.48 120.00 122.00 61 +2.02(+1.68%)
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.