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

Pulmatrix Inc (NQ: PULM )

1.920 -0.060 (-3.03%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 23, 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 (%)
Oct 31, 2016 258.46 266.00 246.14 256.00 330 +2.00(+0.79%)
Oct 28, 2016 280.00 288.00 248.00 254.00 258 -32.00(-11.19%)
Oct 27, 2016 290.00 292.00 269.80 286.00 274 -4.00(-1.38%)
Oct 26, 2016 308.00 316.00 280.00 290.00 363 -14.00(-4.61%)
Oct 25, 2016 282.00 306.00 271.44 304.00 190 +24.00(+8.57%)
Oct 24, 2016 270.00 287.36 270.00 280.00 175 +8.00(+2.94%)
Oct 21, 2016 274.00 286.00 264.00 272.00 103 -6.00(-2.16%)
Oct 20, 2016 274.00 278.00 255.00 278.00 120 +2.00(+0.72%)
Oct 19, 2016 272.00 276.00 262.00 276.00 10 +2.00(+0.73%)
Oct 18, 2016 264.00 278.00 240.00 274.00 346 +10.00(+3.79%)
Oct 17, 2016 280.00 280.00 246.00 264.00 982 -12.00(-4.35%)
Oct 14, 2016 292.00 296.00 263.00 276.00 374 -18.00(-6.12%)
Oct 13, 2016 290.00 296.00 270.00 294.00 431 -2.00(-0.68%)
Oct 12, 2016 323.36 323.36 282.00 296.00 842 -24.00(-7.50%)
Oct 11, 2016 312.00 360.00 300.20 320.00 5,990 +7.98(+2.56%)
Oct 10, 2016 318.00 334.00 306.70 312.02 299 -29.98(-8.77%)
Oct 07, 2016 354.00 360.00 310.00 342.00 1,566 +0.00(+0.00%)
Oct 06, 2016 346.00 352.00 336.40 342.00 290 +4.00(+1.18%)
Oct 05, 2016 338.00 350.00 330.00 338.00 286 +10.00(+3.05%)
Oct 04, 2016 336.00 362.00 322.20 328.00 484 +0.00(+0.00%)
Oct 03, 2016 322.00 328.00 302.00 328.00 97 -2.00(-0.61%)
Sep 30, 2016 308.00 334.00 282.00 330.00 1,386 +22.00(+7.14%)
Sep 29, 2016 310.00 313.60 307.60 308.00 49 -6.00(-1.91%)
Sep 28, 2016 334.00 335.14 314.00 314.00 100 -20.00(-5.99%)
Sep 27, 2016 316.00 334.00 311.80 334.00 77 +24.00(+7.74%)
Sep 26, 2016 326.00 326.00 310.00 310.00 146 -16.00(-4.91%)
Sep 23, 2016 324.00 342.00 318.60 326.00 324 +14.00(+4.49%)
Sep 22, 2016 304.00 320.02 304.00 312.00 38 -8.00(-2.50%)
Sep 21, 2016 308.00 322.00 308.00 320.00 251 +10.00(+3.23%)
Sep 20, 2016 316.00 328.00 294.00 310.00 431 -10.00(-3.12%)
Sep 19, 2016 316.00 330.00 308.00 320.00 104 +2.00(+0.63%)
Sep 16, 2016 320.00 330.00 302.00 318.00 636 -2.00(-0.62%)
Sep 15, 2016 326.00 346.00 314.00 320.00 255 -12.00(-3.61%)
Sep 14, 2016 328.00 340.00 316.00 332.00 313 +0.00(+0.00%)
Sep 13, 2016 340.00 358.00 310.00 332.00 616 -6.00(-1.78%)
Sep 12, 2016 330.00 342.00 321.00 338.00 159 +22.00(+6.96%)
Sep 09, 2016 300.00 329.80 274.00 316.00 856 +8.00(+2.60%)
Sep 08, 2016 310.00 319.98 302.00 308.00 171 +6.00(+1.99%)
Sep 07, 2016 304.96 342.00 302.00 302.00 241 -12.00(-3.82%)
Sep 06, 2016 330.00 360.00 312.00 314.00 695 -16.00(-4.85%)
Sep 02, 2016 310.00 330.00 330.00 330.00 1,195 +14.00(+4.43%)
Sep 01, 2016 312.00 318.00 280.00 316.00 590 +8.66(+2.82%)
Aug 31, 2016 322.02 331.98 294.00 307.34 505 -14.66(-4.55%)
Aug 30, 2016 325.82 328.32 322.00 322.00 125 -16.00(-4.73%)
Aug 29, 2016 348.00 348.00 324.00 338.00 257 +6.00(+1.81%)
Aug 26, 2016 354.00 354.00 326.00 332.00 567 -26.00(-7.26%)
Aug 25, 2016 360.00 362.80 340.00 358.00 381 -6.00(-1.65%)
Aug 24, 2016 380.00 382.40 354.00 364.00 321 -12.00(-3.19%)
Aug 23, 2016 372.00 390.00 364.00 376.00 110 +2.00(+0.53%)
Aug 22, 2016 380.00 388.00 364.00 374.00 343 -10.00(-2.60%)
Aug 19, 2016 382.00 394.00 376.00 384.00 405 -2.00(-0.52%)
Aug 18, 2016 420.00 420.00 378.00 386.00 567 -12.00(-3.02%)
Aug 17, 2016 388.00 470.00 369.00 398.00 4,666 +16.00(+4.19%)
Aug 16, 2016 388.00 388.64 372.00 382.00 38 +5.40(+1.43%)
Aug 15, 2016 416.00 416.00 366.00 376.60 206 -15.40(-3.93%)
Aug 12, 2016 388.00 416.00 380.00 392.00 441 +8.00(+2.08%)
Aug 11, 2016 376.00 394.00 370.02 384.00 223 -3.98(-1.03%)
Aug 10, 2016 364.20 388.00 364.20 387.98 161 -6.00(-1.52%)
Aug 09, 2016 392.00 393.98 377.98 393.98 145 +1.98(+0.51%)
Aug 08, 2016 376.38 400.00 376.38 392.00 95 -6.00(-1.51%)
Aug 05, 2016 398.00 408.00 380.00 398.00 206 +1.36(+0.34%)
Aug 04, 2016 401.20 413.86 370.00 396.64 580 -11.36(-2.78%)
Aug 03, 2016 406.74 414.80 390.00 408.00 64 +8.00(+2.00%)
Aug 02, 2016 406.00 413.56 400.00 400.00 210 -13.98(-3.38%)
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.