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 29, 2016 686.00 686.00 619.78 664.00 43 +16.00(+2.47%)
Apr 28, 2016 670.00 670.00 640.00 648.00 17 -18.00(-2.70%)
Apr 27, 2016 695.12 697.98 672.00 666.00 51 -16.02(-2.35%)
Apr 26, 2016 664.00 690.00 664.00 682.02 57 +2.02(+0.30%)
Apr 25, 2016 660.00 698.00 660.00 680.00 80 +18.00(+2.72%)
Apr 22, 2016 624.00 678.00 624.00 662.00 113 +22.00(+3.44%)
Apr 21, 2016 656.00 682.00 620.00 640.00 113 -34.00(-5.04%)
Apr 20, 2016 660.00 698.00 642.00 674.00 111 +6.20(+0.93%)
Apr 19, 2016 676.00 683.98 660.00 667.80 49 -30.20(-4.33%)
Apr 18, 2016 684.00 698.00 656.00 698.00 177 +4.00(+0.58%)
Apr 15, 2016 694.00 700.00 622.00 694.00 226 +2.00(+0.29%)
Apr 14, 2016 578.00 700.00 576.00 692.00 65 +102.00(+17.29%)
Apr 13, 2016 570.00 596.00 570.00 590.00 29 +30.00(+5.36%)
Apr 12, 2016 580.00 599.98 558.00 560.00 50 -18.00(-3.11%)
Apr 11, 2016 586.00 602.00 564.00 578.00 32 -8.00(-1.37%)
Apr 08, 2016 592.00 626.00 586.00 586.00 62 -14.00(-2.33%)
Apr 07, 2016 596.00 640.00 596.00 600.00 355 +0.00(+0.00%)
Apr 06, 2016 600.00 600.00 580.00 600.00 36 +6.00(+1.01%)
Apr 05, 2016 556.00 594.00 556.00 594.00 50 +40.00(+7.22%)
Apr 04, 2016 594.64 594.64 554.00 554.00 65 -34.00(-5.78%)
Apr 01, 2016 586.28 600.00 567.70 588.00 19 +2.00(+0.34%)
Mar 30, 2016 556.00 586.00 586.00 586.00 0 +4.00(+0.69%)
Mar 29, 2016 592.00 600.00 558.00 582.00 70 +24.00(+4.30%)
Mar 28, 2016 580.00 610.00 558.00 558.00 351 -38.00(-6.38%)
Mar 24, 2016 590.00 596.00 596.00 596.00 125 +16.00(+2.76%)
Mar 23, 2016 600.00 615.98 578.00 580.00 282 +4.00(+0.69%)
Mar 22, 2016 584.00 592.00 576.00 576.00 20 -18.00(-3.03%)
Mar 21, 2016 606.00 606.00 594.00 594.00 12 -6.00(-1.00%)
Mar 18, 2016 590.00 600.00 568.00 600.00 62 +8.00(+1.35%)
Mar 17, 2016 605.98 606.00 560.00 592.00 46 -6.00(-1.00%)
Mar 16, 2016 590.02 606.00 580.00 598.00 37 +6.00(+1.01%)
Mar 15, 2016 610.70 624.00 584.00 592.00 40 +22.00(+3.86%)
Mar 14, 2016 610.00 613.78 550.00 570.00 28 +9.98(+1.78%)
Mar 11, 2016 587.96 628.00 560.00 560.02 140 -11.98(-2.09%)
Mar 10, 2016 598.00 598.00 572.00 572.00 51 -23.00(-3.87%)
Mar 09, 2016 586.00 700.00 586.00 595.00 67 +15.00(+2.59%)
Mar 08, 2016 588.00 620.00 562.00 580.00 83 -10.00(-1.69%)
Mar 07, 2016 634.00 634.00 590.00 590.00 40 -52.00(-8.10%)
Mar 04, 2016 577.24 778.00 575.92 642.00 388 +66.00(+11.46%)
Mar 03, 2016 580.00 594.00 536.00 576.00 21 -4.00(-0.69%)
Mar 02, 2016 518.00 580.00 518.00 580.00 32 +0.00(+0.00%)
Mar 01, 2016 579.98 580.00 576.00 580.00 20 +10.00(+1.75%)
Feb 29, 2016 563.00 580.00 563.00 570.00 78 +24.52(+4.50%)
Feb 26, 2016 510.00 580.00 508.00 545.48 83 +35.48(+6.96%)
Feb 25, 2016 490.24 510.00 470.00 510.00 22 +6.20(+1.23%)
Feb 24, 2016 484.00 512.00 479.20 503.80 84 +39.80(+8.58%)
Feb 23, 2016 426.00 482.00 402.00 464.00 140 +60.00(+14.85%)
Feb 22, 2016 426.00 427.12 384.20 404.00 72 -24.60(-5.74%)
Feb 19, 2016 453.00 453.78 428.60 428.60 14 -31.00(-6.74%)
Feb 18, 2016 462.00 463.90 459.60 459.60 9 -0.40(-0.09%)
Feb 17, 2016 474.00 486.00 460.00 460.00 49 -32.98(-6.69%)
Feb 16, 2016 484.00 492.98 484.00 492.98 2 +2.98(+0.61%)
Feb 12, 2016 484.00 490.00 490.00 490.00 12 +4.70(+0.97%)
Feb 11, 2016 500.00 510.00 484.00 485.30 60 -16.70(-3.33%)
Feb 10, 2016 480.00 553.60 480.00 502.00 71 -18.00(-3.46%)
Feb 09, 2016 580.00 628.00 498.00 520.00 34 -70.00(-11.86%)
Feb 05, 2016 598.00 590.00 590.00 590.00 0 +20.00(+3.51%)
Feb 04, 2016 560.00 570.02 560.00 570.00 15 +10.00(+1.79%)
Feb 03, 2016 556.00 560.00 540.00 560.00 13 -4.00(-0.71%)
Feb 02, 2016 580.00 580.00 562.00 564.00 4 -25.98(-4.40%)
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.