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

Pulmatrix Inc (NQ: PULM )

2.050 +0.070 (+3.54%)
Streaming Delayed Price Updated: 9:49 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 (%)
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%)
Aug 01, 2016 430.00 431.20 404.00 413.98 93 -10.02(-2.36%)
Jul 29, 2016 422.00 454.00 406.02 424.00 211 -10.00(-2.30%)
Jul 28, 2016 446.00 490.00 416.00 434.00 1,043 -16.00(-3.56%)
Jul 27, 2016 422.00 452.00 392.98 450.00 432 +36.00(+8.70%)
Jul 26, 2016 424.00 441.98 390.00 414.00 701 -14.00(-3.27%)
Jul 25, 2016 428.00 450.00 420.00 428.00 75 -4.00(-0.93%)
Jul 22, 2016 432.00 449.98 421.18 432.00 52 -4.00(-0.92%)
Jul 21, 2016 416.00 446.00 392.00 436.00 319 +20.00(+4.81%)
Jul 20, 2016 456.00 456.00 362.00 416.00 1,055 -30.00(-6.73%)
Jul 19, 2016 452.00 525.84 432.00 446.00 4,180 +3.98(+0.90%)
Jul 18, 2016 440.00 460.00 432.00 442.02 353 -8.38(-1.86%)
Jul 15, 2016 441.82 460.00 431.00 450.40 502 +14.40(+3.30%)
Jul 14, 2016 436.10 460.00 432.00 436.00 232 -2.00(-0.46%)
Jul 13, 2016 420.00 460.00 420.00 438.00 340 +8.00(+1.86%)
Jul 12, 2016 418.00 430.00 412.00 430.00 438 +18.00(+4.37%)
Jul 11, 2016 414.00 440.00 412.00 412.00 246 -4.00(-0.96%)
Jul 08, 2016 422.00 430.00 412.00 416.00 169 -16.00(-3.70%)
Jul 07, 2016 399.76 442.14 399.76 432.00 143 +38.00(+9.64%)
Jul 05, 2016 418.00 420.16 376.00 394.00 323 -21.98(-5.28%)
Jul 01, 2016 402.00 415.98 415.98 415.98 96 +23.98(+6.12%)
Jun 30, 2016 386.60 400.00 376.88 392.00 143 +3.66(+0.94%)
Jun 29, 2016 390.00 401.40 382.00 388.34 187 -3.66(-0.93%)
Jun 28, 2016 424.00 437.00 378.00 392.00 515 -36.00(-8.41%)
Jun 27, 2016 446.00 456.00 410.00 428.00 492 -22.00(-4.89%)
Jun 24, 2016 480.00 492.00 434.00 450.00 704 -36.00(-7.41%)
Jun 23, 2016 420.00 494.00 412.02 486.00 441 +64.00(+15.17%)
Jun 22, 2016 442.00 442.00 402.00 422.00 328 -6.00(-1.40%)
Jun 21, 2016 434.00 434.00 412.00 428.00 439 -10.00(-2.28%)
Jun 20, 2016 456.00 468.00 406.00 438.00 669 -24.00(-5.19%)
Jun 17, 2016 514.00 529.98 422.00 462.00 718 -38.00(-7.60%)
Jun 16, 2016 490.00 688.00 480.00 500.00 8,418 +36.00(+7.76%)
Jun 15, 2016 390.00 718.00 378.00 464.00 2,741 +85.34(+22.54%)
Jun 14, 2016 424.00 424.00 368.00 378.66 255 -21.34(-5.33%)
Jun 13, 2016 450.00 461.98 394.00 400.00 334 -62.00(-13.42%)
Jun 10, 2016 460.00 470.00 460.00 462.00 69 -2.00(-0.43%)
Jun 09, 2016 509.98 509.98 452.00 464.00 82 -30.00(-6.07%)
Jun 08, 2016 478.00 510.00 478.00 494.00 43 +2.00(+0.41%)
Jun 07, 2016 478.00 498.00 476.00 492.00 24 +0.00(+0.00%)
Jun 06, 2016 490.00 494.00 476.00 492.00 8 +14.00(+2.93%)
Jun 03, 2016 478.00 488.00 478.00 478.00 8 +0.00(+0.00%)
Jun 02, 2016 487.90 504.00 478.00 478.00 19 -23.52(-4.69%)
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.