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 (%)
Apr 28, 2017 566.00 566.00 536.00 552.00 1,166 -14.00(-2.47%)
Apr 27, 2017 582.00 592.00 556.20 566.00 1,600 -12.00(-2.08%)
Apr 26, 2017 536.00 604.00 528.00 578.00 6,869 +42.56(+7.95%)
Apr 25, 2017 550.00 557.98 520.00 535.44 1,617 -16.56(-3.00%)
Apr 24, 2017 576.00 579.82 550.00 552.00 1,432 -20.00(-3.50%)
Apr 21, 2017 580.00 584.00 570.00 572.00 1,279 -11.28(-1.93%)
Apr 20, 2017 582.00 596.92 574.08 583.28 1,154 +7.28(+1.26%)
Apr 19, 2017 570.00 604.00 570.00 576.00 1,775 +6.00(+1.05%)
Apr 18, 2017 608.00 608.00 560.00 570.00 2,434 -32.00(-5.32%)
Apr 17, 2017 610.00 624.00 598.00 602.00 1,186 -4.00(-0.66%)
Apr 13, 2017 614.00 614.00 602.00 606.00 1,353 -8.00(-1.30%)
Apr 12, 2017 620.00 620.00 604.00 614.00 1,312 -6.00(-0.97%)
Apr 11, 2017 600.00 628.00 596.00 620.00 3,737 +4.00(+0.65%)
Apr 10, 2017 594.00 676.00 588.00 616.00 7,688 +16.00(+2.67%)
Apr 07, 2017 604.00 606.98 586.00 600.00 1,321 -8.00(-1.32%)
Apr 06, 2017 610.00 614.00 562.00 608.00 4,083 +4.00(+0.66%)
Apr 05, 2017 618.00 628.00 600.00 604.00 3,327 -20.00(-3.21%)
Apr 04, 2017 664.00 680.00 620.00 624.00 4,975 -36.00(-5.45%)
Apr 03, 2017 702.00 714.00 660.00 660.00 6,141 -38.00(-5.44%)
Mar 31, 2017 686.00 720.00 670.00 698.00 18,878 +20.00(+2.95%)
Mar 30, 2017 680.00 698.00 652.00 678.00 5,144 +32.00(+4.95%)
Mar 29, 2017 644.00 706.00 606.00 646.00 18,130 +6.00(+0.94%)
Mar 28, 2017 692.00 692.00 636.00 640.00 6,423 -54.00(-7.78%)
Mar 27, 2017 708.00 750.00 684.00 694.00 6,708 -14.00(-1.98%)
Mar 24, 2017 710.00 744.00 682.00 708.00 9,734 -12.00(-1.67%)
Mar 23, 2017 760.00 768.00 698.00 720.00 15,590 -60.00(-7.69%)
Mar 22, 2017 889.00 916.00 766.00 780.00 68,940 +4.00(+0.52%)
Mar 21, 2017 566.00 820.00 554.68 776.00 114,093 +220.00(+39.57%)
Mar 20, 2017 540.00 598.00 536.00 556.00 11,100 -62.00(-10.03%)
Mar 17, 2017 470.00 754.00 464.00 618.00 104,507 +150.00(+32.05%)
Mar 16, 2017 508.00 534.00 454.00 468.00 9,668 -36.00(-7.14%)
Mar 15, 2017 550.00 560.00 484.00 504.00 6,891 -48.00(-8.70%)
Mar 14, 2017 612.00 620.00 528.00 552.00 5,383 -92.00(-14.29%)
Mar 13, 2017 666.00 666.00 600.00 644.00 3,577 -26.00(-3.88%)
Mar 10, 2017 708.00 750.00 648.00 670.00 4,001 -30.00(-4.29%)
Mar 09, 2017 704.00 723.82 678.00 700.00 1,863 -10.00(-1.41%)
Mar 08, 2017 710.00 758.00 684.00 710.00 3,248 -4.00(-0.56%)
Mar 07, 2017 738.00 760.00 668.00 714.00 4,630 -26.00(-3.51%)
Mar 06, 2017 806.00 806.00 736.00 740.00 3,201 -46.00(-5.85%)
Mar 03, 2017 838.00 838.00 786.00 786.00 2,389 -46.00(-5.53%)
Mar 02, 2017 864.00 864.00 780.00 832.00 3,689 +16.00(+1.96%)
Mar 01, 2017 834.00 868.00 790.02 816.00 3,148 -4.00(-0.49%)
Feb 28, 2017 876.00 950.00 814.00 820.00 7,050 -96.00(-10.48%)
Feb 27, 2017 830.00 916.00 742.28 916.00 6,990 +88.00(+10.63%)
Feb 24, 2017 840.00 924.00 772.00 828.00 24,345 +28.00(+3.50%)
Feb 23, 2017 696.00 840.00 646.00 800.00 14,217 +100.00(+14.29%)
Feb 22, 2017 718.00 722.20 664.00 700.00 5,698 -18.00(-2.51%)
Feb 21, 2017 808.00 818.00 716.00 718.00 8,024 -84.00(-10.47%)
Feb 17, 2017 802.00 802.00 802.00 0 -38.00(-4.52%)
Feb 16, 2017 810.00 886.00 810.00 840.00 5,340 +18.00(+2.19%)
Feb 15, 2017 810.00 888.00 810.00 822.00 11,212 +2.00(+0.24%)
Feb 14, 2017 836.00 870.00 792.00 820.00 10,923 -48.00(-5.53%)
Feb 13, 2017 930.00 930.00 854.00 868.00 9,035 -68.00(-7.26%)
Feb 10, 2017 1020 1020 924.00 936.00 9,629 -54.00(-5.45%)
Feb 09, 2017 1012 1068 968.00 990.00 20,702 +4.00(+0.41%)
Feb 08, 2017 902.00 1048 880.00 986.00 33,284 +2.00(+0.20%)
Feb 07, 2017 1058 1076 864.00 984.00 34,085 -12.00(-1.20%)
Feb 06, 2017 850.00 1090 824.00 996.00 94,902 +224.00(+29.02%)
Feb 03, 2017 1226 1280 710.00 772.00 85,520 -248.00(-24.31%)
Feb 02, 2017 758.00 1396 742.00 1020 262,360 +274.00(+36.73%)
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.