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

Pulmatrix Inc (NQ: PULM )

2.040 -0.040 (-1.92%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 26, 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 26, 2024 2.070 2.070 2.000 2.040 6,762 -0.04(-1.92%)
Apr 25, 2024 2.100 2.100 2.000 2.080 2,103 +0.06(+2.97%)
Apr 24, 2024 2.030 2.052 2.020 2.020 4,090 +0.00(+0.00%)
Apr 23, 2024 2.070 2.090 2.020 2.020 815 +0.01(+0.25%)
Apr 22, 2024 2.014 2.015 1.940 2.015 8,481 +0.03(+1.27%)
Apr 19, 2024 2.030 2.040 1.910 1.990 11,955 +0.03(+1.52%)
Apr 18, 2024 2.060 2.090 1.910 1.960 31,035 -0.13(-6.22%)
Apr 17, 2024 2.080 2.110 2.059 2.090 3,684 -0.03(-1.42%)
Apr 16, 2024 2.080 2.190 2.080 2.120 6,129 +0.03(+1.44%)
Apr 15, 2024 2.160 2.180 2.080 2.090 5,269 -0.07(-3.24%)
Apr 12, 2024 2.140 2.190 2.050 2.160 26,202 +0.06(+2.86%)
Apr 11, 2024 1.950 2.150 1.950 2.100 62,527 +0.20(+10.53%)
Apr 10, 2024 1.820 1.990 1.800 1.900 15,892 -0.01(-0.52%)
Apr 09, 2024 1.940 1.940 1.860 1.910 1,900 +0.02(+1.06%)
Apr 08, 2024 1.990 2.030 1.890 1.890 16,504 -0.12(-5.92%)
Apr 05, 2024 1.726 2.060 1.726 2.009 88,038 +0.13(+6.95%)
Apr 04, 2024 1.800 1.930 1.800 1.878 35,588 +0.07(+3.78%)
Apr 03, 2024 1.775 1.866 1.765 1.810 5,296 +0.10(+5.85%)
Apr 02, 2024 1.750 1.750 1.680 1.710 3,278 -0.03(-1.72%)
Apr 01, 2024 1.700 1.800 1.700 1.740 8,462 -0.01(-0.57%)
Mar 28, 2024 1.650 1.850 1.560 1.750 39,041 +0.13(+8.02%)
Mar 27, 2024 1.680 1.700 1.620 1.620 11,761 -0.07(-4.18%)
Mar 26, 2024 1.690 1.700 1.630 1.691 4,676 +0.02(+1.24%)
Mar 25, 2024 1.680 1.680 1.640 1.670 7,597 +0.00(+0.00%)
Mar 22, 2024 1.590 1.670 1.590 1.670 3,013 +0.03(+1.83%)
Mar 21, 2024 1.610 1.690 1.580 1.640 15,203 -0.01(-0.47%)
Mar 20, 2024 1.683 1.690 1.620 1.648 12,062 +0.03(+1.71%)
Mar 19, 2024 1.600 1.640 1.550 1.620 13,273 -0.01(-0.61%)
Mar 18, 2024 1.660 1.730 1.590 1.630 9,105 -0.05(-2.98%)
Mar 15, 2024 1.800 1.800 1.570 1.680 20,807 -0.07(-3.72%)
Mar 14, 2024 1.730 1.760 1.680 1.745 1,099 +0.02(+0.87%)
Mar 13, 2024 1.780 1.990 1.655 1.730 8,600 -0.05(-2.81%)
Mar 12, 2024 1.810 1.910 1.570 1.780 60,521 -0.07(-3.78%)
Mar 11, 2024 1.880 1.920 1.787 1.850 12,637 -0.06(-3.14%)
Mar 08, 2024 1.920 1.980 1.910 1.910 5,327 -0.07(-3.54%)
Mar 07, 2024 1.890 1.990 1.820 1.980 21,850 +0.08(+4.21%)
Mar 06, 2024 1.896 1.900 1.820 1.900 5,161 +0.00(+0.00%)
Mar 05, 2024 1.850 1.920 1.820 1.900 6,039 +0.03(+1.55%)
Mar 04, 2024 1.870 1.951 1.870 1.871 4,732 -0.04(-2.30%)
Mar 01, 2024 2.000 2.000 1.915 1.915 5,977 -0.07(-3.77%)
Feb 29, 2024 1.990 2.050 1.920 1.990 5,737 -0.02(-1.00%)
Feb 28, 2024 1.910 2.010 1.910 2.010 1,780 -0.04(-1.95%)
Feb 27, 2024 2.000 2.050 1.980 2.050 13,394 +0.10(+5.13%)
Feb 26, 2024 1.950 2.050 1.860 1.950 23,377 +0.00(+0.00%)
Feb 23, 2024 1.750 1.990 1.710 1.950 63,416 +0.15(+8.33%)
Feb 22, 2024 1.770 1.800 1.760 1.800 12,708 +0.01(+0.56%)
Feb 21, 2024 1.790 1.792 1.760 1.790 7,568 +0.02(+0.85%)
Feb 20, 2024 1.850 1.900 1.740 1.775 8,528 -0.06(-3.01%)
Feb 16, 2024 1.790 1.850 1.733 1.830 8,077 -0.01(-0.54%)
Feb 15, 2024 1.790 1.850 1.761 1.840 20,704 +0.05(+2.79%)
Feb 14, 2024 1.740 1.800 1.740 1.790 5,505 +0.03(+1.70%)
Feb 13, 2024 1.750 1.800 1.720 1.760 8,574 +0.03(+1.73%)
Feb 12, 2024 1.730 1.760 1.710 1.730 4,703 -0.02(-1.14%)
Feb 09, 2024 1.783 1.783 1.699 1.750 11,025 +0.07(+4.17%)
Feb 08, 2024 1.750 1.790 1.680 1.680 19,269 -0.06(-3.17%)
Feb 07, 2024 1.790 1.790 1.725 1.735 40,019 -0.05(-2.65%)
Feb 06, 2024 1.770 1.790 1.755 1.782 6,497 +0.03(+1.85%)
Feb 05, 2024 1.790 1.790 1.740 1.750 8,828 -0.03(-1.69%)
Feb 02, 2024 1.710 1.810 1.710 1.780 11,623 +0.05(+2.89%)
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.