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

Pulmatrix Inc (NQ: PULM )

1.780 -0.060 (-3.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 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%)
Apr 01, 2022 6.850 6.850 6.450 6.700 18,014 -0.13(-1.90%)
Mar 31, 2022 6.820 6.970 6.730 6.830 10,528 +0.12(+1.79%)
Mar 30, 2022 6.940 7.018 6.620 6.710 59,641 +0.11(+1.67%)
Mar 29, 2022 6.510 6.757 6.410 6.600 38,866 +0.13(+2.01%)
Mar 28, 2022 6.610 6.670 6.260 6.470 26,360 -0.21(-3.14%)
Mar 25, 2022 6.830 6.830 6.580 6.680 37,577 -0.15(-2.20%)
Mar 24, 2022 6.930 6.930 6.680 6.830 33,973 -0.01(-0.15%)
Mar 23, 2022 6.690 6.850 6.600 6.840 45,476 +0.12(+1.79%)
Mar 22, 2022 6.550 6.740 6.530 6.720 39,876 +0.18(+2.75%)
Mar 21, 2022 6.380 6.590 6.170 6.540 170,025 -0.21(-3.11%)
Mar 18, 2022 6.500 6.776 6.500 6.750 35,161 +0.09(+1.35%)
Mar 17, 2022 6.250 6.730 6.170 6.660 59,929 +0.27(+4.23%)
Mar 16, 2022 6.000 6.400 6.000 6.390 46,703 +0.35(+5.79%)
Mar 15, 2022 6.040 6.250 5.800 6.040 51,229 +0.01(+0.17%)
Mar 14, 2022 6.540 6.540 5.970 6.030 76,679 -0.33(-5.19%)
Mar 11, 2022 7.040 7.040 6.320 6.360 66,881 -0.31(-4.65%)
Mar 10, 2022 6.930 6.970 6.420 6.670 80,586 -0.28(-4.03%)
Mar 09, 2022 6.670 6.950 6.670 6.950 48,415 +0.46(+7.09%)
Mar 08, 2022 6.600 6.790 5.940 6.490 216,930 +0.16(+2.53%)
Mar 07, 2022 5.940 6.450 5.800 6.330 165,013 +0.39(+6.57%)
Mar 04, 2022 5.900 5.940 5.710 5.940 65,705 +0.15(+2.59%)
Mar 03, 2022 6.030 6.030 5.700 5.790 198,341 -0.28(-4.61%)
Mar 02, 2022 5.950 6.160 5.760 6.070 101,944 +0.35(+6.12%)
Mar 01, 2022 6.000 6.130 5.640 5.720 225,450 -0.45(-7.35%)
Feb 28, 2022 6.400 6.400 6.064 6.174 99,975 -0.19(-3.02%)
Feb 25, 2022 6.392 6.392 5.850 6.366 235,326 -1.11(-14.82%)
Feb 24, 2022 7.120 7.620 7.120 7.474 110,579 -0.15(-2.02%)
Feb 23, 2022 7.738 7.800 7.510 7.628 9,288 -0.11(-1.42%)
Feb 22, 2022 7.628 8.000 7.620 7.738 19,224 +0.01(+0.13%)
Feb 18, 2022 7.728 0 +0.22(+2.90%)
Feb 17, 2022 7.858 7.858 7.290 7.510 16,009 -0.16(-2.06%)
Feb 16, 2022 7.326 7.800 7.100 7.668 30,622 +0.39(+5.36%)
Feb 15, 2022 7.200 7.318 7.108 7.278 13,094 +0.34(+4.87%)
Feb 14, 2022 7.098 7.120 6.906 6.940 22,602 -0.14(-1.92%)
Feb 11, 2022 7.198 7.340 7.020 7.076 20,469 -0.12(-1.69%)
Feb 10, 2022 7.200 7.380 7.048 7.198 26,826 -0.10(-1.40%)
Feb 09, 2022 7.204 7.322 7.172 7.300 13,266 +0.05(+0.63%)
Feb 08, 2022 7.560 7.560 7.100 7.254 14,489 -0.07(-0.93%)
Feb 07, 2022 7.600 7.600 7.322 7.322 8,483 -0.04(-0.52%)
Feb 04, 2022 7.600 7.612 7.300 7.360 17,720 -0.24(-3.13%)
Feb 03, 2022 7.600 7.598 32,834 -0.16(-2.04%)
Feb 02, 2022 8.360 8.360 7.600 7.756 13,979 -0.40(-4.95%)
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.