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 (%)
Apr 28, 2023 2.840 2.990 2.740 2.939 25,781 +0.19(+6.89%)
Apr 27, 2023 2.860 2.870 2.700 2.750 12,993 +0.01(+0.36%)
Apr 26, 2023 2.840 2.874 2.740 2.740 16,314 -0.09(-3.32%)
Apr 25, 2023 2.936 2.936 2.800 2.834 9,273 -0.09(-2.95%)
Apr 24, 2023 2.845 3.002 2.841 2.920 10,177 +0.04(+1.39%)
Apr 21, 2023 2.930 3.019 2.830 2.880 19,792 -0.03(-1.03%)
Apr 20, 2023 3.030 3.030 2.856 2.910 13,205 -0.19(-6.13%)
Apr 19, 2023 2.908 3.130 2.873 3.100 35,698 +0.17(+5.80%)
Apr 18, 2023 2.980 3.040 2.850 2.930 17,304 -0.07(-2.33%)
Apr 17, 2023 3.030 3.030 2.980 3.000 15,182 +0.03(+1.01%)
Apr 14, 2023 2.710 3.000 2.710 2.970 27,844 +0.20(+7.22%)
Apr 13, 2023 2.731 2.810 2.720 2.770 11,217 +0.06(+2.21%)
Apr 12, 2023 2.864 2.890 2.705 2.710 31,475 -0.14(-4.91%)
Apr 11, 2023 2.810 2.880 2.710 2.850 41,572 +0.04(+1.42%)
Apr 10, 2023 2.730 2.810 2.730 2.810 3,021 +0.08(+2.93%)
Apr 06, 2023 2.780 2.830 2.720 2.730 14,291 -0.10(-3.53%)
Apr 05, 2023 2.929 2.980 2.720 2.830 20,034 -0.09(-3.08%)
Apr 04, 2023 3.000 3.011 2.920 2.920 7,529 -0.07(-2.34%)
Apr 03, 2023 2.990 3.050 2.920 2.990 14,325 +0.07(+2.40%)
Mar 31, 2023 2.880 3.070 2.877 2.920 5,456 +0.07(+2.53%)
Mar 30, 2023 2.970 2.990 2.766 2.848 32,683 -0.02(-0.77%)
Mar 29, 2023 2.990 3.150 2.855 2.870 30,224 -0.16(-5.28%)
Mar 28, 2023 3.080 3.080 2.962 3.030 14,264 +0.09(+3.06%)
Mar 27, 2023 2.970 3.140 2.880 2.940 18,169 -0.05(-1.75%)
Mar 24, 2023 3.070 3.140 2.980 2.993 12,793 -0.08(-2.52%)
Mar 23, 2023 3.070 3.227 3.070 3.070 5,309 +0.01(+0.33%)
Mar 22, 2023 3.060 3.180 3.020 3.060 12,413 +0.03(+0.99%)
Mar 21, 2023 3.030 3.055 2.980 3.030 12,184 +0.01(+0.50%)
Mar 20, 2023 3.140 3.150 2.970 3.015 16,915 -0.09(-3.05%)
Mar 17, 2023 3.080 3.240 3.080 3.110 26,639 -0.01(-0.32%)
Mar 16, 2023 3.110 3.240 3.080 3.120 40,600 +0.00(+0.00%)
Mar 15, 2023 3.170 3.400 3.021 3.120 54,102 -0.02(-0.64%)
Mar 14, 2023 3.220 3.460 3.140 3.140 11,386 -0.01(-0.32%)
Mar 13, 2023 3.110 3.280 3.110 3.150 37,187 -0.13(-4.08%)
Mar 10, 2023 3.390 3.398 3.230 3.284 18,473 -0.13(-3.69%)
Mar 09, 2023 3.480 3.488 3.360 3.410 14,952 -0.02(-0.46%)
Mar 08, 2023 3.460 3.480 3.310 3.426 34,032 -0.02(-0.70%)
Mar 07, 2023 3.490 3.500 3.440 3.450 9,134 -0.03(-0.86%)
Mar 06, 2023 3.400 3.500 3.369 3.480 9,628 +0.06(+1.75%)
Mar 03, 2023 3.395 3.496 3.395 3.420 16,208 +0.06(+1.79%)
Mar 02, 2023 3.370 3.400 3.280 3.360 7,846 -0.01(-0.30%)
Mar 01, 2023 3.390 3.520 3.370 3.370 10,799 -0.08(-2.31%)
Feb 28, 2023 3.430 3.657 3.370 3.450 12,066 +0.02(+0.72%)
Feb 27, 2023 3.480 3.515 3.330 3.425 29,173 -0.03(-0.72%)
Feb 24, 2023 3.630 3.640 3.450 3.450 37,973 -0.11(-3.09%)
Feb 23, 2023 3.710 3.740 3.560 3.560 10,797 -0.16(-4.30%)
Feb 22, 2023 3.852 3.852 3.720 3.720 36,291 -0.12(-3.08%)
Feb 21, 2023 3.810 3.900 3.760 3.838 19,363 -0.06(-1.58%)
Feb 17, 2023 3.740 3.930 3.740 3.900 25,046 +0.16(+4.28%)
Feb 16, 2023 3.801 3.920 3.739 3.740 8,527 -0.01(-0.27%)
Feb 15, 2023 3.730 3.850 3.720 3.750 11,820 -0.05(-1.36%)
Feb 14, 2023 3.770 3.880 3.728 3.802 7,779 +0.01(+0.31%)
Feb 13, 2023 3.820 3.818 3.660 3.790 9,190 +0.04(+1.07%)
Feb 10, 2023 3.680 3.770 3.558 3.750 12,379 +0.05(+1.35%)
Feb 09, 2023 3.650 3.830 3.650 3.700 8,833 -0.11(-2.89%)
Feb 08, 2023 3.895 3.950 3.805 3.810 25,319 -0.06(-1.46%)
Feb 07, 2023 4.000 4.050 3.810 3.867 17,893 -0.10(-2.50%)
Feb 06, 2023 3.910 4.044 3.849 3.966 21,174 +0.13(+3.27%)
Feb 03, 2023 4.080 4.100 3.840 3.840 17,398 -0.21(-5.19%)
Feb 02, 2023 4.100 4.196 4.050 4.050 25,885 +0.01(+0.25%)
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.