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 (%)
Jan 31, 2023 4.030 4.105 3.790 4.030 22,519 -0.04(-0.98%)
Jan 30, 2023 4.000 4.147 3.834 4.070 14,107 +0.00(+0.00%)
Jan 27, 2023 4.000 4.110 4.000 4.070 23,157 +0.08(+2.01%)
Jan 26, 2023 4.030 4.160 3.871 3.990 29,048 -0.02(-0.50%)
Jan 25, 2023 3.550 4.110 3.550 4.010 47,733 +0.37(+10.16%)
Jan 24, 2023 3.680 3.800 3.637 3.640 35,548 -0.10(-2.67%)
Jan 23, 2023 3.830 3.875 3.700 3.740 21,073 -0.06(-1.58%)
Jan 20, 2023 3.720 3.956 3.710 3.800 38,025 -0.04(-1.15%)
Jan 19, 2023 3.820 3.990 3.820 3.844 9,019 -0.02(-0.41%)
Jan 18, 2023 4.260 4.340 3.850 3.860 32,780 -0.51(-11.68%)
Jan 17, 2023 4.330 4.370 4.250 4.370 7,213 +0.04(+0.93%)
Jan 13, 2023 4.360 4.490 4.061 4.330 22,901 -0.03(-0.69%)
Jan 12, 2023 4.340 4.360 4.066 4.360 25,609 +0.11(+2.59%)
Jan 11, 2023 4.030 4.420 4.000 4.250 119,906 +0.20(+4.94%)
Jan 10, 2023 3.970 4.090 3.960 4.050 21,581 +0.11(+2.79%)
Jan 09, 2023 3.900 4.000 3.621 3.940 34,632 +0.02(+0.51%)
Jan 06, 2023 3.700 3.990 3.617 3.920 41,239 +0.01(+0.26%)
Jan 05, 2023 3.500 3.999 3.420 3.910 55,379 +0.18(+4.83%)
Jan 04, 2023 3.510 4.000 3.200 3.730 867,080 -0.53(-12.44%)
Jan 03, 2023 3.940 4.330 3.880 4.260 58,371 +0.38(+9.79%)
Dec 30, 2022 3.530 3.980 3.530 3.880 58,060 +0.25(+7.03%)
Dec 29, 2022 3.450 3.670 3.350 3.625 32,900 +0.25(+7.25%)
Dec 28, 2022 3.320 3.410 3.260 3.380 53,285 +0.07(+2.11%)
Dec 27, 2022 3.500 3.500 3.310 3.310 26,690 -0.19(-5.43%)
Dec 23, 2022 3.340 3.500 3.300 3.500 34,769 +0.10(+2.94%)
Dec 22, 2022 3.440 3.460 3.200 3.400 11,255 -0.05(-1.45%)
Dec 21, 2022 3.338 3.620 3.338 3.450 19,252 +0.06(+1.77%)
Dec 20, 2022 3.320 3.500 3.320 3.390 31,839 -0.02(-0.59%)
Dec 19, 2022 3.600 3.690 3.390 3.410 38,234 -0.30(-8.09%)
Dec 16, 2022 3.640 3.800 3.620 3.710 10,768 -0.03(-0.80%)
Dec 15, 2022 3.610 3.805 3.550 3.740 15,960 +0.05(+1.36%)
Dec 14, 2022 3.800 3.945 3.620 3.690 12,418 -0.12(-3.15%)
Dec 13, 2022 4.000 4.050 3.700 3.810 21,641 -0.14(-3.54%)
Dec 12, 2022 3.960 4.030 3.810 3.950 11,063 -0.06(-1.50%)
Dec 09, 2022 3.850 4.110 3.840 4.010 49,061 +0.17(+4.43%)
Dec 08, 2022 3.600 3.895 3.600 3.840 42,556 +0.12(+3.23%)
Dec 07, 2022 3.620 3.720 3.560 3.720 2,937 +0.05(+1.36%)
Dec 06, 2022 3.783 3.880 3.650 3.670 23,949 -0.18(-4.68%)
Dec 05, 2022 3.740 3.920 3.740 3.850 14,249 +0.00(+0.00%)
Dec 02, 2022 3.690 3.940 3.666 3.850 40,853 +0.15(+4.05%)
Dec 01, 2022 3.690 3.790 3.620 3.700 17,942 -0.04(-1.07%)
Nov 30, 2022 3.600 3.793 3.580 3.740 19,698 +0.12(+3.31%)
Nov 29, 2022 3.601 3.720 3.564 3.620 18,512 +0.05(+1.40%)
Nov 28, 2022 3.580 3.620 3.530 3.570 8,686 -0.08(-2.19%)
Nov 25, 2022 3.720 3.720 3.650 3.650 2,498 +0.04(+1.11%)
Nov 23, 2022 3.580 3.740 3.571 3.610 8,401 -0.01(-0.28%)
Nov 22, 2022 3.500 3.687 3.500 3.620 6,271 +0.07(+1.97%)
Nov 21, 2022 3.550 3.590 3.440 3.550 7,546 +0.02(+0.57%)
Nov 18, 2022 3.720 3.720 3.490 3.530 27,888 -0.15(-4.08%)
Nov 17, 2022 3.700 3.800 3.623 3.680 19,106 -0.14(-3.66%)
Nov 16, 2022 3.880 4.000 3.814 3.820 10,441 -0.10(-2.55%)
Nov 15, 2022 3.970 4.050 3.760 3.920 28,163 -0.14(-3.45%)
Nov 14, 2022 3.840 4.180 3.800 4.060 51,046 +0.26(+6.84%)
Nov 11, 2022 3.640 3.800 3.636 3.800 2,712 +0.13(+3.54%)
Nov 10, 2022 3.590 3.680 3.565 3.670 19,012 +0.11(+3.08%)
Nov 09, 2022 3.470 3.690 3.470 3.561 34,733 +0.05(+1.44%)
Nov 08, 2022 3.419 3.590 3.419 3.510 10,483 -0.04(-0.99%)
Nov 07, 2022 3.520 3.630 3.420 3.545 22,551 -0.06(-1.53%)
Nov 04, 2022 3.420 3.682 3.420 3.600 32,698 +0.08(+2.27%)
Nov 03, 2022 3.450 3.616 3.450 3.520 8,615 +0.04(+1.15%)
Nov 02, 2022 3.600 3.610 3.480 3.480 6,735 -0.16(-4.40%)
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.