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

Pulmatrix Inc (NQ: PULM )

1.888 -0.072 (-3.66%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 24, 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, 2023 2.880 3.070 2.877 2.920 5,456 +0.07(+2.53%)
Mar 30, 2023 2.970 2.990 2.766 2.848 32,683 -0.02(-0.77%)
Mar 29, 2023 2.990 3.150 2.855 2.870 30,224 -0.16(-5.28%)
Mar 28, 2023 3.080 3.080 2.962 3.030 14,264 +0.09(+3.06%)
Mar 27, 2023 2.970 3.140 2.880 2.940 18,169 -0.05(-1.75%)
Mar 24, 2023 3.070 3.140 2.980 2.993 12,793 -0.08(-2.52%)
Mar 23, 2023 3.070 3.227 3.070 3.070 5,309 +0.01(+0.33%)
Mar 22, 2023 3.060 3.180 3.020 3.060 12,413 +0.03(+0.99%)
Mar 21, 2023 3.030 3.055 2.980 3.030 12,184 +0.01(+0.50%)
Mar 20, 2023 3.140 3.150 2.970 3.015 16,915 -0.09(-3.05%)
Mar 17, 2023 3.080 3.240 3.080 3.110 26,639 -0.01(-0.32%)
Mar 16, 2023 3.110 3.240 3.080 3.120 40,600 +0.00(+0.00%)
Mar 15, 2023 3.170 3.400 3.021 3.120 54,102 -0.02(-0.64%)
Mar 14, 2023 3.220 3.460 3.140 3.140 11,386 -0.01(-0.32%)
Mar 13, 2023 3.110 3.280 3.110 3.150 37,187 -0.13(-4.08%)
Mar 10, 2023 3.390 3.398 3.230 3.284 18,473 -0.13(-3.69%)
Mar 09, 2023 3.480 3.488 3.360 3.410 14,952 -0.02(-0.46%)
Mar 08, 2023 3.460 3.480 3.310 3.426 34,032 -0.02(-0.70%)
Mar 07, 2023 3.490 3.500 3.440 3.450 9,134 -0.03(-0.86%)
Mar 06, 2023 3.400 3.500 3.369 3.480 9,628 +0.06(+1.75%)
Mar 03, 2023 3.395 3.496 3.395 3.420 16,208 +0.06(+1.79%)
Mar 02, 2023 3.370 3.400 3.280 3.360 7,846 -0.01(-0.30%)
Mar 01, 2023 3.390 3.520 3.370 3.370 10,799 -0.08(-2.31%)
Feb 28, 2023 3.430 3.657 3.370 3.450 12,066 +0.02(+0.72%)
Feb 27, 2023 3.480 3.515 3.330 3.425 29,173 -0.03(-0.72%)
Feb 24, 2023 3.630 3.640 3.450 3.450 37,973 -0.11(-3.09%)
Feb 23, 2023 3.710 3.740 3.560 3.560 10,797 -0.16(-4.30%)
Feb 22, 2023 3.852 3.852 3.720 3.720 36,291 -0.12(-3.08%)
Feb 21, 2023 3.810 3.900 3.760 3.838 19,363 -0.06(-1.58%)
Feb 17, 2023 3.740 3.930 3.740 3.900 25,046 +0.16(+4.28%)
Feb 16, 2023 3.801 3.920 3.739 3.740 8,527 -0.01(-0.27%)
Feb 15, 2023 3.730 3.850 3.720 3.750 11,820 -0.05(-1.36%)
Feb 14, 2023 3.770 3.880 3.728 3.802 7,779 +0.01(+0.31%)
Feb 13, 2023 3.820 3.818 3.660 3.790 9,190 +0.04(+1.07%)
Feb 10, 2023 3.680 3.770 3.558 3.750 12,379 +0.05(+1.35%)
Feb 09, 2023 3.650 3.830 3.650 3.700 8,833 -0.11(-2.89%)
Feb 08, 2023 3.895 3.950 3.805 3.810 25,319 -0.06(-1.46%)
Feb 07, 2023 4.000 4.050 3.810 3.867 17,893 -0.10(-2.50%)
Feb 06, 2023 3.910 4.044 3.849 3.966 21,174 +0.13(+3.27%)
Feb 03, 2023 4.080 4.100 3.840 3.840 17,398 -0.21(-5.19%)
Feb 02, 2023 4.100 4.196 4.050 4.050 25,885 +0.01(+0.25%)
Feb 01, 2023 4.020 4.180 3.920 4.040 36,561 +0.01(+0.25%)
Jan 31, 2023 4.030 4.105 3.790 4.030 22,519 -0.04(-0.98%)
Jan 30, 2023 4.000 4.147 3.834 4.070 14,107 +0.00(+0.00%)
Jan 27, 2023 4.000 4.110 4.000 4.070 23,157 +0.08(+2.01%)
Jan 26, 2023 4.030 4.160 3.871 3.990 29,048 -0.02(-0.50%)
Jan 25, 2023 3.550 4.110 3.550 4.010 47,733 +0.37(+10.16%)
Jan 24, 2023 3.680 3.800 3.637 3.640 35,548 -0.10(-2.67%)
Jan 23, 2023 3.830 3.875 3.700 3.740 21,073 -0.06(-1.58%)
Jan 20, 2023 3.720 3.956 3.710 3.800 38,025 -0.04(-1.15%)
Jan 19, 2023 3.820 3.990 3.820 3.844 9,019 -0.02(-0.41%)
Jan 18, 2023 4.260 4.340 3.850 3.860 32,780 -0.51(-11.68%)
Jan 17, 2023 4.330 4.370 4.250 4.370 7,213 +0.04(+0.93%)
Jan 13, 2023 4.360 4.490 4.061 4.330 22,901 -0.03(-0.69%)
Jan 12, 2023 4.340 4.360 4.066 4.360 25,609 +0.11(+2.59%)
Jan 11, 2023 4.030 4.420 4.000 4.250 119,906 +0.20(+4.94%)
Jan 10, 2023 3.970 4.090 3.960 4.050 21,581 +0.11(+2.79%)
Jan 09, 2023 3.900 4.000 3.621 3.940 34,632 +0.02(+0.51%)
Jan 06, 2023 3.700 3.990 3.617 3.920 41,239 +0.01(+0.26%)
Jan 05, 2023 3.500 3.999 3.420 3.910 55,379 +0.18(+4.83%)
Jan 04, 2023 3.510 4.000 3.200 3.730 867,080 -0.53(-12.44%)
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.