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 (%)
May 22, 2024 2.060 2.060 1.940 1.980 5,719 -0.02(-1.00%)
May 21, 2024 1.960 2.090 1.900 2.000 23,533 +0.03(+1.52%)
May 20, 2024 1.910 1.980 1.880 1.970 4,545 +0.06(+3.14%)
May 17, 2024 1.980 1.980 1.900 1.910 9,495 -0.01(-0.52%)
May 16, 2024 1.830 1.920 1.830 1.920 8,240 +0.09(+4.92%)
May 15, 2024 1.890 1.980 1.800 1.830 11,529 +0.04(+1.98%)
May 14, 2024 1.800 1.830 1.730 1.794 9,592 +0.01(+0.81%)
May 13, 2024 1.850 1.850 1.760 1.780 3,471 +0.00(+0.00%)
May 10, 2024 1.800 1.920 1.760 1.780 44,325 -0.06(-3.31%)
May 09, 2024 2.000 2.010 1.840 1.841 8,286 -0.05(-2.59%)
May 08, 2024 1.950 1.950 1.850 1.890 2,999 -0.00(-0.01%)
May 07, 2024 1.870 2.009 1.870 1.890 9,919 +0.03(+1.61%)
May 06, 2024 1.860 1.975 1.860 1.860 32,893 -0.10(-5.10%)
May 03, 2024 1.990 1.990 1.890 1.960 6,201 -0.07(-3.44%)
May 02, 2024 1.900 2.050 1.850 2.030 17,762 +0.14(+7.40%)
May 01, 2024 1.907 1.920 1.820 1.890 20,639 -0.01(-0.53%)
Apr 30, 2024 1.985 2.010 1.900 1.900 6,308 +0.00(+0.01%)
Apr 29, 2024 2.010 2.068 1.900 1.900 5,015 -0.14(-6.86%)
Apr 26, 2024 2.070 2.070 2.000 2.040 6,762 -0.04(-1.92%)
Apr 25, 2024 2.100 2.100 2.000 2.080 2,103 +0.06(+2.97%)
Apr 24, 2024 2.030 2.052 2.020 2.020 4,090 +0.00(+0.00%)
Apr 23, 2024 2.070 2.090 2.020 2.020 815 +0.01(+0.25%)
Apr 22, 2024 2.014 2.015 1.940 2.015 8,481 +0.03(+1.27%)
Apr 19, 2024 2.030 2.040 1.910 1.990 11,955 +0.03(+1.52%)
Apr 18, 2024 2.060 2.090 1.910 1.960 31,035 -0.13(-6.22%)
Apr 17, 2024 2.080 2.110 2.059 2.090 3,684 -0.03(-1.42%)
Apr 16, 2024 2.080 2.190 2.080 2.120 6,129 +0.03(+1.44%)
Apr 15, 2024 2.160 2.180 2.080 2.090 5,269 -0.07(-3.24%)
Apr 12, 2024 2.140 2.190 2.050 2.160 26,202 +0.06(+2.86%)
Apr 11, 2024 1.950 2.150 1.950 2.100 62,527 +0.20(+10.53%)
Apr 10, 2024 1.820 1.990 1.800 1.900 15,892 -0.01(-0.52%)
Apr 09, 2024 1.940 1.940 1.860 1.910 1,900 +0.02(+1.06%)
Apr 08, 2024 1.990 2.030 1.890 1.890 16,504 -0.12(-5.92%)
Apr 05, 2024 1.726 2.060 1.726 2.009 88,038 +0.13(+6.95%)
Apr 04, 2024 1.800 1.930 1.800 1.878 35,588 +0.07(+3.78%)
Apr 03, 2024 1.775 1.866 1.765 1.810 5,296 +0.10(+5.85%)
Apr 02, 2024 1.750 1.750 1.680 1.710 3,278 -0.03(-1.72%)
Apr 01, 2024 1.700 1.800 1.700 1.740 8,462 -0.01(-0.57%)
Mar 28, 2024 1.650 1.850 1.560 1.750 39,041 +0.13(+8.02%)
Mar 27, 2024 1.680 1.700 1.620 1.620 11,761 -0.07(-4.18%)
Mar 26, 2024 1.690 1.700 1.630 1.691 4,676 +0.02(+1.24%)
Mar 25, 2024 1.680 1.680 1.640 1.670 7,597 +0.00(+0.00%)
Mar 22, 2024 1.590 1.670 1.590 1.670 3,013 +0.03(+1.83%)
Mar 21, 2024 1.610 1.690 1.580 1.640 15,203 -0.01(-0.47%)
Mar 20, 2024 1.683 1.690 1.620 1.648 12,062 +0.03(+1.71%)
Mar 19, 2024 1.600 1.640 1.550 1.620 13,273 -0.01(-0.61%)
Mar 18, 2024 1.660 1.730 1.590 1.630 9,105 -0.05(-2.98%)
Mar 15, 2024 1.800 1.800 1.570 1.680 20,807 -0.07(-3.72%)
Mar 14, 2024 1.730 1.760 1.680 1.745 1,099 +0.02(+0.87%)
Mar 13, 2024 1.780 1.990 1.655 1.730 8,600 -0.05(-2.81%)
Mar 12, 2024 1.810 1.910 1.570 1.780 60,521 -0.07(-3.78%)
Mar 11, 2024 1.880 1.920 1.787 1.850 12,637 -0.06(-3.14%)
Mar 08, 2024 1.920 1.980 1.910 1.910 5,327 -0.07(-3.54%)
Mar 07, 2024 1.890 1.990 1.820 1.980 21,850 +0.08(+4.21%)
Mar 06, 2024 1.896 1.900 1.820 1.900 5,161 +0.00(+0.00%)
Mar 05, 2024 1.850 1.920 1.820 1.900 6,039 +0.03(+1.55%)
Mar 04, 2024 1.870 1.951 1.870 1.871 4,732 -0.04(-2.30%)
Mar 01, 2024 2.000 2.000 1.915 1.915 5,977 -0.07(-3.77%)
Feb 29, 2024 1.990 2.050 1.920 1.990 5,737 -0.02(-1.00%)
Feb 28, 2024 1.910 2.010 1.910 2.010 1,780 -0.04(-1.95%)
Feb 27, 2024 2.000 2.050 1.980 2.050 13,394 +0.10(+5.13%)
Feb 26, 2024 1.950 2.050 1.860 1.950 23,377 +0.00(+0.00%)
Feb 23, 2024 1.750 1.990 1.710 1.950 63,416 +0.15(+8.33%)
Feb 22, 2024 1.770 1.800 1.760 1.800 12,708 +0.01(+0.56%)
Feb 21, 2024 1.790 1.792 1.760 1.790 7,568 +0.02(+0.85%)
Feb 20, 2024 1.850 1.900 1.740 1.775 8,528 -0.06(-3.01%)
Feb 16, 2024 1.790 1.850 1.733 1.830 8,077 -0.01(-0.54%)
Feb 15, 2024 1.790 1.850 1.761 1.840 20,704 +0.05(+2.79%)
Feb 14, 2024 1.740 1.800 1.740 1.790 5,505 +0.03(+1.70%)
Feb 13, 2024 1.750 1.800 1.720 1.760 8,574 +0.03(+1.73%)
Feb 12, 2024 1.730 1.760 1.710 1.730 4,703 -0.02(-1.14%)
Feb 09, 2024 1.783 1.783 1.699 1.750 11,025 +0.07(+4.17%)
Feb 08, 2024 1.750 1.790 1.680 1.680 19,269 -0.06(-3.17%)
Feb 07, 2024 1.790 1.790 1.725 1.735 40,019 -0.05(-2.65%)
Feb 06, 2024 1.770 1.790 1.755 1.782 6,497 +0.03(+1.85%)
Feb 05, 2024 1.790 1.790 1.740 1.750 8,828 -0.03(-1.69%)
Feb 02, 2024 1.710 1.810 1.710 1.780 11,623 +0.05(+2.89%)
Feb 01, 2024 1.730 1.830 1.720 1.730 20,431 +0.00(+0.00%)
Jan 31, 2024 1.750 1.809 1.710 1.730 12,271 -0.08(-4.41%)
Jan 30, 2024 1.800 1.810 1.735 1.810 18,323 +0.00(+0.01%)
Jan 29, 2024 1.807 1.830 1.800 1.810 23,026 -0.01(-0.29%)
Jan 26, 2024 1.860 1.863 1.800 1.815 5,822 -0.00(-0.02%)
Jan 25, 2024 1.850 1.880 1.800 1.815 14,964 -0.08(-4.45%)
Jan 24, 2024 1.940 1.940 1.829 1.900 1,404 -0.01(-0.33%)
Jan 23, 2024 1.840 1.906 1.800 1.906 13,169 +0.09(+4.73%)
Jan 22, 2024 1.788 1.899 1.788 1.820 7,606 +0.05(+2.82%)
Jan 19, 2024 1.770 1.780 1.730 1.770 8,855 -0.01(-0.53%)
Jan 18, 2024 1.850 1.878 1.760 1.780 13,212 -0.08(-4.33%)
Jan 17, 2024 1.930 1.940 1.850 1.860 24,741 -0.07(-3.63%)
Jan 16, 2024 1.940 1.980 1.930 1.930 6,598 -0.03(-1.43%)
Jan 12, 2024 1.980 1.980 1.950 1.958 3,559 -0.02(-1.11%)
Jan 11, 2024 1.970 1.990 1.970 1.980 3,099 -0.06(-2.94%)
Jan 10, 2024 2.010 2.050 2.010 2.040 2,803 +0.00(+0.00%)
Jan 09, 2024 2.035 2.080 2.000 2.040 8,931 +0.02(+0.74%)
Jan 08, 2024 2.010 2.077 1.850 2.025 115,723 -0.02(-1.22%)
Jan 05, 2024 2.200 2.220 1.960 2.050 34,296 -0.07(-3.30%)
Jan 04, 2024 2.110 2.300 2.100 2.120 31,043 -0.15(-6.61%)
Jan 03, 2024 1.920 2.340 1.920 2.270 114,637 +0.32(+16.41%)
Jan 02, 2024 1.872 1.970 1.872 1.950 25,211 +0.09(+4.84%)
Dec 29, 2023 1.940 1.940 1.850 1.860 16,101 -0.08(-4.12%)
Dec 28, 2023 1.920 1.980 1.920 1.940 10,130 +0.04(+2.21%)
Dec 27, 2023 1.940 2.000 1.830 1.898 29,227 -0.05(-2.66%)
Dec 26, 2023 1.970 2.050 1.900 1.950 6,780 -0.05(-2.26%)
Dec 22, 2023 1.980 2.070 1.950 1.995 25,006 -0.01(-0.75%)
Dec 21, 2023 1.910 2.080 1.859 2.010 67,599 +0.07(+3.58%)
Dec 20, 2023 1.810 1.950 1.810 1.940 21,009 +0.11(+5.75%)
Dec 19, 2023 1.883 1.910 1.810 1.835 7,849 -0.06(-3.42%)
Dec 18, 2023 1.860 1.930 1.800 1.900 7,465 +0.01(+0.53%)
Dec 15, 2023 1.940 1.970 1.880 1.890 8,555 -0.03(-1.56%)
Dec 14, 2023 1.810 1.970 1.730 1.920 32,322 +0.12(+6.67%)
Dec 13, 2023 1.820 1.890 1.800 1.800 5,970 -0.04(-2.17%)
Dec 12, 2023 1.820 1.940 1.820 1.840 8,169 +0.01(+0.55%)
Dec 11, 2023 1.890 1.965 1.800 1.830 18,090 -0.03(-1.61%)
Dec 08, 2023 1.923 1.929 1.850 1.860 9,936 -0.10(-5.10%)
Dec 07, 2023 1.950 1.989 1.950 1.960 6,082 -0.01(-0.50%)
Dec 06, 2023 2.020 2.025 1.950 1.970 10,918 -0.04(-1.77%)
Dec 05, 2023 2.030 2.038 2.005 2.005 8,904 -0.00(-0.23%)
Dec 04, 2023 2.060 2.060 1.970 2.010 8,130 -0.01(-0.50%)
Dec 01, 2023 2.070 2.080 2.000 2.020 12,120 -0.04(-1.94%)
Nov 30, 2023 2.030 2.090 2.000 2.060 3,872 +0.03(+1.48%)
Nov 29, 2023 2.000 2.030 1.970 2.030 19,403 +0.03(+1.50%)
Nov 28, 2023 1.980 2.060 1.956 2.000 19,704 +0.06(+3.09%)
Nov 27, 2023 1.780 2.110 1.780 1.940 43,543 +0.12(+6.59%)
Nov 24, 2023 1.770 1.850 1.770 1.820 1,926 -0.03(-1.62%)
Nov 22, 2023 1.740 1.850 1.740 1.850 3,878 +0.06(+3.23%)
Nov 21, 2023 1.780 1.792 1.780 1.792 1,784 -0.02(-0.98%)
Nov 20, 2023 1.750 1.810 1.750 1.810 3,949 -0.00(-0.28%)
Nov 17, 2023 1.770 1.815 1.734 1.815 4,612 +0.04(+2.54%)
Nov 16, 2023 1.800 1.820 1.720 1.770 34,281 -0.03(-1.67%)
Nov 15, 2023 1.800 1.820 1.800 1.800 1,959 -0.02(-1.10%)
Nov 14, 2023 1.750 1.870 1.750 1.820 25,691 +0.03(+1.67%)
Nov 13, 2023 1.640 1.810 1.640 1.790 23,681 +0.05(+2.89%)
Nov 10, 2023 1.800 1.840 1.670 1.740 12,825 -0.11(-5.95%)
Nov 09, 2023 1.840 1.900 1.700 1.850 15,175 -0.07(-3.65%)
Nov 08, 2023 1.940 1.960 1.885 1.920 1,805 +0.02(+1.05%)
Nov 07, 2023 1.850 1.940 1.850 1.900 3,117 +0.03(+1.60%)
Nov 06, 2023 1.900 1.910 1.850 1.870 3,305 -0.04(-2.09%)
Nov 03, 2023 1.930 1.941 1.910 1.910 8,855 +0.00(+0.00%)
Nov 02, 2023 1.890 1.930 1.890 1.910 3,183 +0.02(+1.06%)
Nov 01, 2023 1.850 1.890 1.840 1.890 4,223 +0.00(+0.00%)
Oct 31, 2023 1.840 1.970 1.840 1.890 3,641 +0.08(+4.42%)
Oct 30, 2023 1.790 1.930 1.780 1.810 8,887 -0.06(-3.21%)
Oct 27, 2023 1.900 1.945 1.790 1.870 3,686 +0.00(+0.01%)
Oct 26, 2023 1.820 1.880 1.820 1.870 2,683 +0.05(+2.74%)
Oct 25, 2023 1.940 1.940 1.800 1.820 5,275 -0.04(-2.15%)
Oct 24, 2023 1.850 1.860 1.760 1.860 11,942 +0.02(+1.09%)
Oct 23, 2023 1.850 1.870 1.822 1.840 4,765 -0.04(-2.13%)
Oct 20, 2023 1.940 1.959 1.869 1.880 66,122 -0.07(-3.58%)
Oct 19, 2023 1.970 1.980 1.943 1.950 3,673 -0.05(-2.51%)
Oct 18, 2023 1.990 2.000 1.970 2.000 6,720 +0.00(+0.00%)
Oct 17, 2023 1.970 2.050 1.970 2.000 7,667 -0.01(-0.50%)
Oct 16, 2023 2.040 2.060 2.000 2.010 1,782 -0.02(-1.12%)
Oct 13, 2023 2.040 2.040 1.980 2.033 6,896 -0.01(-0.35%)
Oct 12, 2023 2.020 2.060 2.010 2.040 5,302 +0.05(+2.51%)
Oct 11, 2023 1.980 2.050 1.970 1.990 23,730 +0.04(+2.05%)
Oct 10, 2023 1.930 2.020 1.930 1.950 5,496 -0.05(-2.50%)
Oct 09, 2023 1.970 2.010 1.960 2.000 6,332 +0.01(+0.50%)
Oct 06, 2023 1.930 2.000 1.930 1.990 8,978 +0.05(+2.58%)
Oct 05, 2023 1.990 1.990 1.940 1.940 7,211 -0.02(-0.89%)
Oct 04, 2023 1.990 2.062 1.930 1.958 10,469 -0.08(-4.04%)
Oct 03, 2023 2.020 2.090 2.000 2.040 10,903 -0.03(-1.45%)
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.