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 (%)
Feb 29, 2016 563.00 580.00 563.00 570.00 78 +24.52(+4.50%)
Feb 26, 2016 510.00 580.00 508.00 545.48 83 +35.48(+6.96%)
Feb 25, 2016 490.24 510.00 470.00 510.00 22 +6.20(+1.23%)
Feb 24, 2016 484.00 512.00 479.20 503.80 84 +39.80(+8.58%)
Feb 23, 2016 426.00 482.00 402.00 464.00 140 +60.00(+14.85%)
Feb 22, 2016 426.00 427.12 384.20 404.00 72 -24.60(-5.74%)
Feb 19, 2016 453.00 453.78 428.60 428.60 14 -31.00(-6.74%)
Feb 18, 2016 462.00 463.90 459.60 459.60 9 -0.40(-0.09%)
Feb 17, 2016 474.00 486.00 460.00 460.00 49 -32.98(-6.69%)
Feb 16, 2016 484.00 492.98 484.00 492.98 2 +2.98(+0.61%)
Feb 12, 2016 484.00 490.00 490.00 490.00 12 +4.70(+0.97%)
Feb 11, 2016 500.00 510.00 484.00 485.30 60 -16.70(-3.33%)
Feb 10, 2016 480.00 553.60 480.00 502.00 71 -18.00(-3.46%)
Feb 09, 2016 580.00 628.00 498.00 520.00 34 -70.00(-11.86%)
Feb 05, 2016 598.00 590.00 590.00 590.00 0 +20.00(+3.51%)
Feb 04, 2016 560.00 570.02 560.00 570.00 15 +10.00(+1.79%)
Feb 03, 2016 556.00 560.00 540.00 560.00 13 -4.00(-0.71%)
Feb 02, 2016 580.00 580.00 562.00 564.00 4 -25.98(-4.40%)
Feb 01, 2016 636.00 636.00 580.00 589.98 38 +20.46(+3.59%)
Jan 29, 2016 550.60 636.00 544.00 569.52 60 +22.32(+4.08%)
Jan 28, 2016 596.88 620.00 538.80 547.20 203 -28.80(-5.00%)
Jan 27, 2016 640.00 640.00 574.00 576.00 19 -4.00(-0.69%)
Jan 26, 2016 574.20 597.48 564.00 580.00 33 -52.00(-8.23%)
Jan 25, 2016 638.00 644.00 588.00 632.00 29 +2.00(+0.32%)
Jan 22, 2016 608.00 648.00 602.00 630.00 57 +22.00(+3.62%)
Jan 21, 2016 620.00 652.00 566.00 608.00 199 +62.00(+11.36%)
Jan 20, 2016 583.00 594.00 546.00 546.00 59 -34.00(-5.86%)
Jan 19, 2016 648.00 668.00 580.00 580.00 117 -46.00(-7.35%)
Jan 15, 2016 650.00 626.00 626.00 626.00 24 -58.00(-8.48%)
Jan 14, 2016 666.40 684.02 631.90 684.00 140 +4.00(+0.59%)
Jan 13, 2016 744.32 750.00 630.00 680.00 53 -59.50(-8.05%)
Jan 12, 2016 730.00 740.88 730.00 739.50 1 -28.50(-3.71%)
Jan 11, 2016 779.98 779.98 728.00 768.00 35 -1.60(-0.21%)
Jan 08, 2016 792.00 814.00 732.02 769.60 44 +59.60(+8.39%)
Jan 07, 2016 747.20 748.00 700.00 710.00 45 -90.00(-11.25%)
Jan 06, 2016 988.00 988.00 782.00 800.00 157 -50.00(-5.88%)
Jan 05, 2016 740.00 850.00 730.80 850.00 52 +84.00(+10.97%)
Jan 04, 2016 875.98 875.98 716.00 766.00 64 -74.00(-8.81%)
Dec 31, 2015 774.00 840.00 840.00 840.00 59 +49.00(+6.19%)
Dec 30, 2015 730.00 882.00 730.00 791.00 77 +51.00(+6.89%)
Dec 29, 2015 784.12 784.12 732.00 740.00 409 -46.00(-5.85%)
Dec 28, 2015 890.00 900.00 760.00 786.00 119 -122.26(-13.46%)
Dec 24, 2015 902.00 908.26 908.26 908.26 6 +8.26(+0.92%)
Dec 23, 2015 932.00 932.00 896.00 900.00 17 +28.00(+3.21%)
Dec 22, 2015 990.00 990.00 866.00 872.00 59 -28.00(-3.11%)
Dec 21, 2015 908.00 952.00 900.00 900.00 29 -44.00(-4.66%)
Dec 18, 2015 894.00 968.00 852.00 944.00 64 +78.00(+9.01%)
Dec 17, 2015 850.00 914.00 800.00 866.00 69 +64.00(+7.98%)
Dec 16, 2015 748.00 920.00 708.00 802.00 60 +52.00(+6.93%)
Dec 15, 2015 754.00 800.00 742.00 750.00 24 -14.00(-1.83%)
Dec 14, 2015 940.00 940.00 764.00 764.00 163 -156.00(-16.96%)
Dec 11, 2015 950.00 950.00 866.64 920.00 23 -40.00(-4.17%)
Dec 10, 2015 990.00 1013 950.00 960.00 63 +30.00(+3.23%)
Dec 09, 2015 1000 1000 930.00 930.00 69 -20.00(-2.11%)
Dec 08, 2015 978.00 1020 950.00 950.00 82 +20.00(+2.15%)
Dec 07, 2015 990.00 1036 900.00 930.00 54 -88.00(-8.64%)
Dec 04, 2015 1022 1022 959.10 1018 50 +18.00(+1.80%)
Dec 03, 2015 1010 1028 944.00 1000 59 -10.00(-0.99%)
Dec 02, 2015 1018 1030 1000 1010 59 +8.00(+0.80%)
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.