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

Pulmatrix Inc (NQ: PULM )

1.780 -0.060 (-3.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
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.