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 (%)
Aug 31, 2023 2.350 2.470 2.331 2.350 1,717 -0.03(-1.11%)
Aug 30, 2023 2.385 2.420 2.326 2.376 8,546 +0.02(+0.91%)
Aug 29, 2023 2.440 2.488 2.355 2.355 9,579 -0.12(-4.66%)
Aug 28, 2023 2.460 2.500 2.430 2.470 4,333 +0.03(+1.23%)
Aug 25, 2023 2.460 2.465 2.410 2.440 5,404 -0.04(-1.61%)
Aug 24, 2023 2.450 2.540 2.450 2.480 2,705 +0.03(+1.22%)
Aug 23, 2023 2.490 2.570 2.440 2.450 8,699 -0.01(-0.61%)
Aug 22, 2023 2.460 2.500 2.400 2.465 14,695 -0.02(-0.60%)
Aug 21, 2023 2.540 2.540 2.465 2.480 4,104 -0.01(-0.45%)
Aug 18, 2023 2.487 2.500 2.440 2.491 10,219 -0.00(-0.15%)
Aug 17, 2023 2.430 2.529 2.430 2.495 18,638 -0.01(-0.60%)
Aug 16, 2023 2.550 2.590 2.502 2.510 13,895 -0.01(-0.20%)
Aug 15, 2023 2.470 2.520 2.430 2.515 22,076 +0.05(+1.83%)
Aug 14, 2023 2.491 2.491 2.400 2.470 22,930 -0.07(-2.76%)
Aug 11, 2023 2.640 2.670 2.520 2.540 23,808 -0.10(-3.79%)
Aug 10, 2023 2.680 2.680 2.570 2.640 20,863 +0.01(+0.38%)
Aug 09, 2023 2.670 2.730 2.560 2.630 26,554 -0.07(-2.60%)
Aug 08, 2023 2.660 2.730 2.660 2.700 11,106 +0.04(+1.50%)
Aug 07, 2023 2.580 2.721 2.580 2.660 20,973 +0.05(+1.92%)
Aug 04, 2023 2.570 2.640 2.570 2.610 18,247 +0.01(+0.38%)
Aug 03, 2023 2.660 2.670 2.600 2.600 17,479 -0.07(-2.62%)
Aug 02, 2023 2.650 2.700 2.650 2.670 8,455 +0.00(+0.00%)
Aug 01, 2023 2.680 2.680 2.610 2.670 19,613 +0.02(+0.75%)
Jul 31, 2023 2.650 2.694 2.580 2.650 13,579 +0.00(+0.00%)
Jul 28, 2023 2.670 2.670 2.550 2.650 11,985 -0.01(-0.32%)
Jul 27, 2023 2.623 2.668 2.591 2.659 9,086 +0.01(+0.32%)
Jul 26, 2023 2.680 2.680 2.610 2.650 8,850 +0.03(+1.15%)
Jul 25, 2023 2.670 2.751 2.580 2.620 41,106 -0.02(-0.95%)
Jul 24, 2023 2.597 2.700 2.597 2.645 39,025 +0.08(+2.92%)
Jul 21, 2023 2.590 2.630 2.548 2.570 14,408 +0.00(+0.00%)
Jul 20, 2023 2.620 2.670 2.520 2.570 27,566 -0.08(-3.20%)
Jul 19, 2023 2.620 2.670 2.620 2.655 6,261 +0.00(+0.19%)
Jul 18, 2023 2.610 2.670 2.610 2.650 5,967 +0.04(+1.53%)
Jul 17, 2023 2.680 2.680 2.610 2.610 4,410 -0.10(-3.69%)
Jul 14, 2023 2.670 2.760 2.600 2.710 6,667 +0.03(+1.12%)
Jul 13, 2023 2.710 2.730 2.580 2.680 14,719 -0.04(-1.46%)
Jul 12, 2023 2.650 2.760 2.650 2.720 7,844 +0.02(+0.73%)
Jul 11, 2023 2.820 2.840 2.680 2.700 46,637 +0.02(+0.75%)
Jul 10, 2023 2.650 2.740 2.650 2.680 6,729 +0.02(+0.75%)
Jul 07, 2023 2.650 2.739 2.650 2.660 7,553 +0.00(+0.00%)
Jul 06, 2023 2.742 2.742 2.650 2.660 2,754 -0.07(-2.61%)
Jul 05, 2023 2.778 2.778 2.690 2.731 4,619 -0.02(-0.86%)
Jul 03, 2023 2.771 2.790 2.700 2.755 7,747 +0.07(+2.80%)
Jun 30, 2023 2.730 2.730 2.660 2.680 6,306 -0.05(-1.83%)
Jun 29, 2023 2.730 2.779 2.650 2.730 9,084 +0.02(+0.81%)
Jun 28, 2023 2.710 2.710 2.612 2.708 3,118 +0.02(+0.82%)
Jun 27, 2023 2.710 2.710 2.620 2.686 4,464 +0.01(+0.23%)
Jun 26, 2023 2.620 2.700 2.620 2.680 8,415 -0.01(-0.37%)
Jun 23, 2023 2.600 2.710 2.600 2.690 3,622 -0.04(-1.28%)
Jun 22, 2023 2.720 2.800 2.710 2.725 11,606 -0.02(-0.91%)
Jun 21, 2023 2.790 2.870 2.750 2.750 25,723 -0.13(-4.51%)
Jun 20, 2023 2.760 2.880 2.720 2.880 15,752 +0.08(+2.86%)
Jun 16, 2023 2.830 2.830 2.711 2.800 13,164 +0.03(+1.08%)
Jun 15, 2023 2.700 2.770 2.640 2.770 8,788 +0.06(+2.21%)
Jun 14, 2023 2.770 2.770 2.620 2.710 14,576 +0.04(+1.50%)
Jun 13, 2023 2.740 2.800 2.650 2.670 23,460 -0.06(-2.02%)
Jun 12, 2023 2.730 2.760 2.680 2.725 5,264 +0.04(+1.30%)
Jun 09, 2023 2.790 2.790 2.680 2.690 12,332 -0.07(-2.43%)
Jun 08, 2023 2.779 2.790 2.650 2.757 11,329 -0.01(-0.29%)
Jun 07, 2023 2.820 2.844 2.700 2.765 8,617 -0.03(-1.25%)
Jun 06, 2023 2.850 2.860 2.760 2.800 12,691 +0.02(+0.72%)
Jun 05, 2023 2.740 2.840 2.710 2.780 4,551 -0.06(-2.23%)
Jun 02, 2023 2.695 2.857 2.695 2.844 14,646 +0.12(+4.54%)
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.