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

Pulmatrix Inc (NQ: PULM )

1.980 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Jan 31, 2017 500.00 510.00 400.00 430.00 18,436 -100.00(-18.87%)
Jan 30, 2017 566.00 572.00 454.00 530.00 52,550 -144.00(-21.36%)
Jan 27, 2017 460.00 680.00 454.10 674.00 130,714 +230.00(+51.80%)
Jan 26, 2017 300.00 518.00 284.00 444.00 101,508 +116.00(+35.37%)
Jan 25, 2017 224.00 406.00 224.00 328.00 67,119 +105.80(+47.61%)
Jan 24, 2017 200.00 256.00 200.00 222.20 4,214 +14.20(+6.83%)
Jan 23, 2017 228.00 231.80 206.00 208.00 2,793 -22.00(-9.57%)
Jan 20, 2017 193.22 262.70 176.00 230.00 12,201 +45.98(+24.99%)
Jan 19, 2017 202.00 216.00 180.00 184.02 3,020 -17.98(-8.90%)
Jan 18, 2017 242.00 264.00 196.00 202.00 13,529 -108.00(-34.84%)
Jan 17, 2017 140.00 376.00 140.00 310.00 87,404 +174.02(+127.97%)
Jan 13, 2017 135.98 135.98 135.98 0 +1.98(+1.48%)
Jan 12, 2017 138.28 138.28 124.22 134.00 77 +2.00(+1.52%)
Jan 11, 2017 129.82 140.00 110.20 132.00 462 +21.80(+19.78%)
Jan 10, 2017 127.44 127.44 110.00 110.20 259 -9.52(-7.95%)
Jan 09, 2017 134.00 134.00 112.00 119.72 117 -8.28(-6.47%)
Jan 06, 2017 120.00 138.00 120.00 128.00 74 +10.00(+8.47%)
Jan 05, 2017 118.00 130.46 114.00 118.00 44 -4.00(-3.28%)
Jan 04, 2017 131.16 132.48 120.00 122.00 61 +2.02(+1.68%)
Jan 03, 2017 112.00 120.82 112.00 119.98 15 +1.98(+1.68%)
Dec 30, 2016 118.00 118.00 118.00 0 +2.00(+1.72%)
Dec 29, 2016 120.00 120.00 112.00 116.00 277 -4.00(-3.33%)
Dec 28, 2016 124.70 130.22 120.00 120.00 72 -4.00(-3.23%)
Dec 27, 2016 124.00 150.00 124.00 124.00 68 +0.00(+0.00%)
Dec 23, 2016 124.00 124.00 124.00 0 +4.00(+3.33%)
Dec 22, 2016 129.20 129.98 114.00 120.00 39 +2.00(+1.69%)
Dec 21, 2016 118.00 135.48 114.04 118.00 238 -6.00(-4.84%)
Dec 20, 2016 144.00 156.90 122.00 124.00 352 -8.84(-6.65%)
Dec 19, 2016 126.00 168.00 120.00 132.84 2,129 +20.84(+18.61%)
Dec 16, 2016 118.00 120.00 110.00 112.00 316 -11.00(-8.94%)
Dec 15, 2016 117.02 129.98 113.02 123.00 250 -1.00(-0.81%)
Dec 14, 2016 125.30 125.30 114.00 124.00 40 +0.00(+0.00%)
Dec 13, 2016 126.00 129.54 118.00 124.00 225 -2.00(-1.59%)
Dec 12, 2016 126.00 138.42 124.00 126.00 149 -4.76(-3.64%)
Dec 09, 2016 135.04 145.78 128.00 130.76 322 -7.92(-5.71%)
Dec 08, 2016 140.00 166.00 134.00 138.68 586 +4.68(+3.49%)
Dec 07, 2016 128.02 142.00 126.00 134.00 141 +9.86(+7.94%)
Dec 06, 2016 131.76 137.80 124.14 124.14 47 -5.86(-4.51%)
Dec 05, 2016 138.00 140.00 124.00 130.00 126 +8.66(+7.14%)
Dec 02, 2016 120.00 122.00 120.00 121.34 38 +1.34(+1.12%)
Dec 01, 2016 120.00 120.80 106.00 120.00 383 +0.00(+0.00%)
Nov 30, 2016 130.00 133.86 120.00 120.00 252 -15.96(-11.74%)
Nov 29, 2016 130.14 146.00 130.00 135.96 103 -6.04(-4.25%)
Nov 28, 2016 144.00 156.00 136.00 142.00 130 +2.00(+1.43%)
Nov 25, 2016 155.76 155.76 140.00 140.00 52 -13.56(-8.83%)
Nov 23, 2016 153.56 153.56 153.56 0 -2.44(-1.56%)
Nov 22, 2016 140.00 156.00 140.00 156.00 127 +16.00(+11.43%)
Nov 21, 2016 156.00 159.46 140.00 140.00 216 -15.00(-9.68%)
Nov 18, 2016 154.00 167.32 152.00 155.00 197 +4.64(+3.09%)
Nov 17, 2016 168.02 175.74 150.36 150.36 183 -23.64(-13.59%)
Nov 16, 2016 166.00 177.98 152.02 174.00 176 -6.00(-3.33%)
Nov 15, 2016 184.00 187.68 161.08 180.00 272 -2.00(-1.10%)
Nov 14, 2016 190.00 190.00 170.00 182.00 121 +0.00(+0.00%)
Nov 11, 2016 183.40 185.98 172.00 182.00 58 -1.78(-0.97%)
Nov 10, 2016 186.00 186.00 170.00 183.78 90 -6.20(-3.26%)
Nov 09, 2016 194.00 208.00 173.24 189.98 212 +7.98(+4.38%)
Nov 08, 2016 166.20 182.00 162.02 182.00 237 +15.80(+9.51%)
Nov 07, 2016 188.00 193.52 152.00 166.20 528 -23.80(-12.53%)
Nov 04, 2016 206.02 206.02 166.00 190.00 448 -16.00(-7.77%)
Nov 03, 2016 220.00 226.00 202.02 206.00 75 -12.00(-5.50%)
Nov 02, 2016 239.04 241.40 206.00 218.00 453 -22.00(-9.17%)
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.