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 (%)
Apr 30, 2018 87.60 93.52 86.00 90.48 2,749 -1.08(-1.18%)
Apr 27, 2018 95.16 95.92 86.78 91.56 4,550 -2.84(-3.01%)
Apr 26, 2018 96.00 96.00 90.00 94.40 3,654 +1.42(+1.53%)
Apr 25, 2018 84.64 93.98 84.64 92.98 3,662 +6.40(+7.39%)
Apr 24, 2018 88.00 89.00 84.60 86.58 4,161 -1.42(-1.61%)
Apr 23, 2018 96.00 96.48 85.60 88.00 6,463 -2.68(-2.96%)
Apr 20, 2018 90.00 91.80 88.40 90.68 3,282 +1.16(+1.30%)
Apr 19, 2018 100.00 100.00 85.00 89.52 11,150 -6.88(-7.14%)
Apr 18, 2018 100.00 100.00 96.00 96.40 9,980 -1.22(-1.25%)
Apr 17, 2018 96.00 101.02 93.00 97.62 10,642 +4.84(+5.22%)
Apr 16, 2018 98.00 98.00 92.00 92.78 9,141 -6.22(-6.28%)
Apr 13, 2018 107.00 107.00 98.50 99.00 13,537 +0.00(+0.00%)
Apr 12, 2018 100.00 104.00 98.04 99.00 12,194 +1.48(+1.52%)
Apr 11, 2018 104.00 104.00 96.00 97.52 4,457 -5.48(-5.32%)
Apr 10, 2018 110.00 110.00 100.80 103.00 5,901 -2.04(-1.94%)
Apr 09, 2018 108.00 109.78 103.20 105.04 9,446 -0.98(-0.92%)
Apr 06, 2018 104.00 108.00 102.00 106.02 9,211 +4.22(+4.15%)
Apr 05, 2018 102.00 102.68 100.20 101.80 3,653 +0.18(+0.18%)
Apr 04, 2018 98.40 104.00 98.00 101.62 2,649 +2.82(+2.85%)
Apr 03, 2018 106.00 106.00 97.00 98.80 4,189 -6.00(-5.73%)
Apr 02, 2018 106.00 110.00 101.00 104.80 5,148 +3.00(+2.95%)
Mar 29, 2018 101.80 101.80 101.80 0 -44.22(-30.28%)
Mar 28, 2018 176.00 176.06 142.00 146.02 4,379 -31.98(-17.97%)
Mar 27, 2018 190.00 190.02 176.02 178.00 4,640 -17.62(-9.01%)
Mar 26, 2018 208.00 210.00 182.02 195.62 2,400 -14.38(-6.85%)
Mar 23, 2018 220.00 222.00 202.00 210.00 1,327 -12.00(-5.41%)
Mar 22, 2018 220.00 226.00 212.04 222.00 1,006 -4.00(-1.77%)
Mar 21, 2018 230.00 230.00 221.80 226.00 894 -4.00(-1.74%)
Mar 20, 2018 240.00 240.00 220.00 230.00 851 -6.00(-2.54%)
Mar 19, 2018 244.00 246.00 230.00 236.00 715 -12.00(-4.84%)
Mar 16, 2018 270.00 270.00 236.00 248.00 1,270 -3.98(-1.58%)
Mar 15, 2018 250.00 258.00 244.02 251.98 855 +5.98(+2.43%)
Mar 14, 2018 276.00 278.00 220.00 246.00 4,295 -41.98(-14.58%)
Mar 13, 2018 294.00 294.00 284.00 287.98 352 -5.92(-2.01%)
Mar 12, 2018 290.00 294.00 290.00 293.90 345 -0.10(-0.03%)
Mar 09, 2018 294.00 298.00 290.00 294.00 658 +4.00(+1.38%)
Mar 08, 2018 300.00 300.00 284.00 290.00 593 -6.00(-2.03%)
Mar 07, 2018 286.00 300.00 284.02 296.00 1,046 +14.00(+4.96%)
Mar 06, 2018 290.00 292.00 274.00 282.00 668 -4.00(-1.40%)
Mar 05, 2018 274.00 286.86 272.00 286.00 819 +8.00(+2.88%)
Mar 02, 2018 280.00 282.00 270.00 278.00 562 -4.00(-1.42%)
Mar 01, 2018 280.00 284.00 276.00 282.00 1,173 +2.00(+0.71%)
Feb 28, 2018 286.00 286.00 280.00 280.00 783 -4.00(-1.41%)
Feb 27, 2018 292.00 294.60 284.00 284.00 762 -8.00(-2.74%)
Feb 26, 2018 286.00 296.00 282.00 292.00 776 +6.00(+2.10%)
Feb 23, 2018 292.00 294.02 284.00 286.00 899 -4.00(-1.38%)
Feb 22, 2018 300.00 301.48 284.00 290.00 724 -6.00(-2.03%)
Feb 21, 2018 290.00 297.80 284.00 296.00 695 +4.00(+1.37%)
Feb 20, 2018 302.00 302.00 290.00 292.00 647 -4.00(-1.35%)
Feb 16, 2018 296.00 296.00 296.00 0 -10.00(-3.27%)
Feb 15, 2018 284.00 306.00 282.00 306.00 4,782 +24.00(+8.51%)
Feb 14, 2018 292.00 293.00 280.00 282.00 2,439 -8.00(-2.76%)
Feb 13, 2018 298.00 298.00 286.00 290.00 1,829 -4.00(-1.36%)
Feb 12, 2018 312.00 340.00 294.00 294.00 3,624 -8.00(-2.65%)
Feb 09, 2018 328.00 328.80 296.00 302.00 2,904 +5.92(+2.00%)
Feb 08, 2018 308.00 316.00 296.00 296.08 834 -13.94(-4.50%)
Feb 07, 2018 306.00 306.00 300.00 310.02 855 +4.02(+1.31%)
Feb 06, 2018 292.00 308.00 292.00 306.00 1,361 +3.98(+1.32%)
Feb 05, 2018 326.00 334.00 300.00 302.02 909 -24.62(-7.54%)
Feb 02, 2018 340.00 344.00 312.00 326.64 1,553 -17.38(-5.05%)
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.