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 (%)
Sep 29, 2023 2.060 2.080 2.020 2.030 9,492 +0.00(+0.00%)
Sep 28, 2023 2.080 2.089 2.000 2.030 15,101 +0.02(+1.00%)
Sep 27, 2023 2.070 2.120 2.000 2.010 11,354 -0.03(-1.47%)
Sep 26, 2023 2.142 2.145 2.010 2.040 21,819 -0.06(-2.86%)
Sep 25, 2023 2.110 2.120 2.100 2.100 5,186 -0.07(-3.22%)
Sep 22, 2023 2.120 2.170 2.101 2.170 5,838 +0.01(+0.63%)
Sep 21, 2023 2.100 2.200 2.100 2.156 15,647 -0.01(-0.63%)
Sep 20, 2023 2.110 2.190 2.110 2.170 14,321 -0.03(-1.36%)
Sep 19, 2023 2.208 2.330 2.160 2.200 71,436 -0.02(-0.91%)
Sep 18, 2023 2.210 2.255 2.210 2.220 3,367 -0.07(-3.06%)
Sep 15, 2023 2.330 2.340 2.220 2.290 4,765 +0.08(+3.62%)
Sep 14, 2023 2.250 2.270 2.162 2.210 4,762 -0.03(-1.34%)
Sep 13, 2023 2.270 2.390 2.240 2.240 5,290 -0.03(-1.51%)
Sep 12, 2023 2.280 2.280 2.230 2.274 3,836 -0.01(-0.25%)
Sep 11, 2023 2.330 2.340 2.260 2.280 4,254 -0.03(-1.29%)
Sep 08, 2023 2.300 2.313 2.260 2.310 8,594 +0.01(+0.43%)
Sep 07, 2023 2.340 2.370 2.290 2.300 21,123 -0.02(-0.86%)
Sep 06, 2023 2.360 2.370 2.290 2.320 9,012 -0.03(-1.28%)
Sep 05, 2023 2.450 2.446 2.302 2.350 11,061 +0.00(+0.00%)
Sep 01, 2023 2.340 2.400 2.330 2.350 4,047 +0.00(+0.00%)
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%)
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.