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 (%)
Jun 30, 2022 4.410 4.669 4.380 4.590 16,036 +0.04(+0.88%)
Jun 29, 2022 4.560 4.770 4.440 4.550 15,900 +0.00(+0.00%)
Jun 28, 2022 4.560 4.935 4.480 4.550 16,502 -0.14(-2.99%)
Jun 27, 2022 4.550 4.730 4.350 4.690 5,589 +0.20(+4.45%)
Jun 24, 2022 4.659 4.760 4.490 4.490 20,251 -0.09(-1.97%)
Jun 23, 2022 4.550 4.760 4.420 4.580 16,987 +0.16(+3.62%)
Jun 22, 2022 4.360 4.627 4.360 4.420 7,812 +0.02(+0.45%)
Jun 21, 2022 4.280 4.610 4.250 4.400 15,533 +0.22(+5.26%)
Jun 17, 2022 4.240 4.350 4.180 4.180 19,088 -0.10(-2.34%)
Jun 16, 2022 4.450 4.450 4.032 4.280 33,448 -0.16(-3.60%)
Jun 15, 2022 4.880 4.920 4.430 4.440 12,631 -0.18(-3.90%)
Jun 14, 2022 4.830 4.990 4.600 4.620 17,177 -0.21(-4.35%)
Jun 13, 2022 5.110 5.110 4.760 4.830 11,996 -0.31(-6.12%)
Jun 10, 2022 5.000 5.145 4.930 5.145 8,824 +0.07(+1.48%)
Jun 09, 2022 5.390 5.390 5.050 5.070 23,957 -0.26(-4.88%)
Jun 08, 2022 5.280 5.420 5.180 5.330 18,075 +0.13(+2.60%)
Jun 07, 2022 5.180 5.195 5.000 5.195 20,854 -0.01(-0.29%)
Jun 06, 2022 5.090 5.210 4.999 5.210 13,770 +0.23(+4.62%)
Jun 03, 2022 4.870 4.997 4.870 4.980 3,975 +0.05(+0.94%)
Jun 02, 2022 5.000 5.000 4.880 4.934 16,760 -0.08(-1.52%)
Jun 01, 2022 5.450 5.450 4.950 5.010 37,284 -0.39(-7.27%)
May 31, 2022 5.200 5.530 5.050 5.403 33,328 +0.22(+4.30%)
May 27, 2022 5.020 5.220 5.020 5.180 24,586 +0.15(+2.98%)
May 26, 2022 5.030 5.140 5.010 5.030 11,697 +0.03(+0.54%)
May 25, 2022 4.980 5.030 4.855 5.003 4,703 +0.02(+0.46%)
May 24, 2022 4.970 5.000 4.920 4.980 3,524 -0.10(-1.97%)
May 23, 2022 5.070 5.340 5.000 5.080 15,040 +0.10(+2.01%)
May 20, 2022 5.160 5.160 4.952 4.980 4,443 -0.19(-3.68%)
May 19, 2022 4.960 5.170 4.960 5.170 9,224 +0.18(+3.61%)
May 18, 2022 5.229 5.229 4.920 4.990 6,713 -0.31(-5.82%)
May 17, 2022 5.450 5.450 5.157 5.298 10,877 -0.01(-0.23%)
May 16, 2022 5.040 5.415 5.040 5.311 4,564 +0.17(+3.32%)
May 13, 2022 5.150 5.300 5.054 5.140 6,274 +0.04(+0.78%)
May 12, 2022 5.070 5.370 4.870 5.100 12,852 +0.04(+0.77%)
May 11, 2022 5.000 5.265 4.900 5.061 36,919 -0.06(-1.15%)
May 10, 2022 5.150 5.220 4.910 5.120 17,225 -0.01(-0.19%)
May 09, 2022 5.180 5.190 5.000 5.130 16,222 -0.02(-0.39%)
May 06, 2022 4.960 5.175 4.831 5.150 12,214 -0.05(-0.96%)
May 05, 2022 5.200 5.340 5.200 5.200 24,852 -0.30(-5.45%)
May 04, 2022 5.300 5.500 5.100 5.500 16,557 +0.14(+2.61%)
May 03, 2022 5.020 5.430 5.020 5.360 13,102 +0.06(+1.13%)
May 02, 2022 5.010 5.540 5.000 5.300 30,023 +0.19(+3.72%)
Apr 29, 2022 5.370 5.431 5.020 5.110 12,260 -0.21(-3.89%)
Apr 28, 2022 5.223 5.650 5.010 5.317 46,351 +0.05(+0.89%)
Apr 27, 2022 5.300 5.346 5.220 5.270 17,076 -0.03(-0.47%)
Apr 26, 2022 5.700 5.710 5.170 5.295 27,680 -0.38(-6.61%)
Apr 25, 2022 5.660 5.680 5.500 5.670 11,931 +0.01(+0.18%)
Apr 22, 2022 5.830 6.080 5.550 5.660 18,905 -0.04(-0.61%)
Apr 21, 2022 6.200 6.200 5.660 5.695 39,323 -0.47(-7.70%)
Apr 20, 2022 6.150 6.230 6.000 6.170 23,086 +0.04(+0.65%)
Apr 19, 2022 6.010 6.206 5.800 6.130 6,799 +0.14(+2.34%)
Apr 18, 2022 5.930 5.990 5.798 5.990 8,356 +0.06(+1.01%)
Apr 14, 2022 5.970 5.970 5.820 5.930 8,886 +0.01(+0.14%)
Apr 13, 2022 5.910 6.000 5.910 5.922 11,584 +0.02(+0.37%)
Apr 12, 2022 6.120 6.240 5.830 5.900 20,177 -0.14(-2.32%)
Apr 11, 2022 6.370 6.370 5.990 6.040 25,825 -0.34(-5.33%)
Apr 08, 2022 6.390 6.540 6.260 6.380 11,488 -0.02(-0.31%)
Apr 07, 2022 6.490 6.500 6.310 6.400 5,703 -0.07(-1.08%)
Apr 06, 2022 6.540 6.590 6.300 6.470 12,434 -0.12(-1.82%)
Apr 05, 2022 6.570 6.770 6.400 6.590 32,916 +0.01(+0.15%)
Apr 04, 2022 6.540 6.740 6.350 6.580 41,433 -0.12(-1.79%)
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.