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 (%)
Jul 31, 2023 2.650 2.694 2.580 2.650 13,579 +0.00(+0.00%)
Jul 28, 2023 2.670 2.670 2.550 2.650 11,985 -0.01(-0.32%)
Jul 27, 2023 2.623 2.668 2.591 2.659 9,086 +0.01(+0.32%)
Jul 26, 2023 2.680 2.680 2.610 2.650 8,850 +0.03(+1.15%)
Jul 25, 2023 2.670 2.751 2.580 2.620 41,106 -0.02(-0.95%)
Jul 24, 2023 2.597 2.700 2.597 2.645 39,025 +0.08(+2.92%)
Jul 21, 2023 2.590 2.630 2.548 2.570 14,408 +0.00(+0.00%)
Jul 20, 2023 2.620 2.670 2.520 2.570 27,566 -0.08(-3.20%)
Jul 19, 2023 2.620 2.670 2.620 2.655 6,261 +0.00(+0.19%)
Jul 18, 2023 2.610 2.670 2.610 2.650 5,967 +0.04(+1.53%)
Jul 17, 2023 2.680 2.680 2.610 2.610 4,410 -0.10(-3.69%)
Jul 14, 2023 2.670 2.760 2.600 2.710 6,667 +0.03(+1.12%)
Jul 13, 2023 2.710 2.730 2.580 2.680 14,719 -0.04(-1.46%)
Jul 12, 2023 2.650 2.760 2.650 2.720 7,844 +0.02(+0.73%)
Jul 11, 2023 2.820 2.840 2.680 2.700 46,637 +0.02(+0.75%)
Jul 10, 2023 2.650 2.740 2.650 2.680 6,729 +0.02(+0.75%)
Jul 07, 2023 2.650 2.739 2.650 2.660 7,553 +0.00(+0.00%)
Jul 06, 2023 2.742 2.742 2.650 2.660 2,754 -0.07(-2.61%)
Jul 05, 2023 2.778 2.778 2.690 2.731 4,619 -0.02(-0.86%)
Jul 03, 2023 2.771 2.790 2.700 2.755 7,747 +0.07(+2.80%)
Jun 30, 2023 2.730 2.730 2.660 2.680 6,306 -0.05(-1.83%)
Jun 29, 2023 2.730 2.779 2.650 2.730 9,084 +0.02(+0.81%)
Jun 28, 2023 2.710 2.710 2.612 2.708 3,118 +0.02(+0.82%)
Jun 27, 2023 2.710 2.710 2.620 2.686 4,464 +0.01(+0.23%)
Jun 26, 2023 2.620 2.700 2.620 2.680 8,415 -0.01(-0.37%)
Jun 23, 2023 2.600 2.710 2.600 2.690 3,622 -0.04(-1.28%)
Jun 22, 2023 2.720 2.800 2.710 2.725 11,606 -0.02(-0.91%)
Jun 21, 2023 2.790 2.870 2.750 2.750 25,723 -0.13(-4.51%)
Jun 20, 2023 2.760 2.880 2.720 2.880 15,752 +0.08(+2.86%)
Jun 16, 2023 2.830 2.830 2.711 2.800 13,164 +0.03(+1.08%)
Jun 15, 2023 2.700 2.770 2.640 2.770 8,788 +0.06(+2.21%)
Jun 14, 2023 2.770 2.770 2.620 2.710 14,576 +0.04(+1.50%)
Jun 13, 2023 2.740 2.800 2.650 2.670 23,460 -0.06(-2.02%)
Jun 12, 2023 2.730 2.760 2.680 2.725 5,264 +0.04(+1.30%)
Jun 09, 2023 2.790 2.790 2.680 2.690 12,332 -0.07(-2.43%)
Jun 08, 2023 2.779 2.790 2.650 2.757 11,329 -0.01(-0.29%)
Jun 07, 2023 2.820 2.844 2.700 2.765 8,617 -0.03(-1.25%)
Jun 06, 2023 2.850 2.860 2.760 2.800 12,691 +0.02(+0.72%)
Jun 05, 2023 2.740 2.840 2.710 2.780 4,551 -0.06(-2.23%)
Jun 02, 2023 2.695 2.857 2.695 2.844 14,646 +0.12(+4.54%)
Jun 01, 2023 2.680 2.750 2.680 2.720 5,364 -0.01(-0.36%)
May 31, 2023 2.688 2.750 2.680 2.730 13,168 +0.06(+2.43%)
May 30, 2023 2.720 2.760 2.650 2.665 29,207 -0.08(-3.09%)
May 26, 2023 2.680 2.800 2.675 2.750 11,706 +0.08(+3.00%)
May 25, 2023 2.880 2.880 2.670 2.670 9,489 -0.20(-6.91%)
May 24, 2023 2.880 2.880 2.810 2.868 11,982 -0.03(-1.09%)
May 23, 2023 2.905 2.910 2.850 2.900 12,857 +0.05(+1.75%)
May 22, 2023 2.850 2.910 2.810 2.850 16,680 +0.00(+0.18%)
May 19, 2023 2.760 2.850 2.700 2.845 16,831 +0.15(+5.72%)
May 18, 2023 2.670 2.800 2.670 2.691 7,678 +0.02(+0.79%)
May 17, 2023 2.700 2.840 2.650 2.670 15,767 +0.04(+1.52%)
May 16, 2023 2.660 2.900 2.630 2.630 25,545 -0.06(-2.23%)
May 15, 2023 2.780 2.780 2.630 2.690 34,938 -0.09(-3.24%)
May 12, 2023 2.810 2.900 2.750 2.780 20,690 -0.14(-4.79%)
May 11, 2023 2.840 2.979 2.840 2.920 2,197 +0.01(+0.34%)
May 10, 2023 2.980 3.050 2.900 2.910 10,321 -0.01(-0.40%)
May 09, 2023 3.000 3.000 2.900 2.922 11,455 -0.08(-2.57%)
May 08, 2023 2.970 3.090 2.970 2.999 12,604 +0.00(+0.13%)
May 05, 2023 3.040 3.040 2.920 2.995 10,894 +0.06(+2.22%)
May 04, 2023 3.000 3.000 2.850 2.930 8,990 -0.07(-2.33%)
May 03, 2023 2.930 3.140 2.930 3.000 36,008 +0.10(+3.45%)
May 02, 2023 2.900 2.900 2.820 2.900 10,366 +0.04(+1.40%)
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.