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

Pulmonx Corp (NQ: LUNG )

7.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Dec 29, 2023 13.11 13.25 12.73 12.75 203,727 -0.34(-2.60%)
Dec 28, 2023 13.03 13.40 13.03 13.09 233,996 +0.02(+0.15%)
Dec 27, 2023 12.99 13.21 12.73 13.07 314,360 +0.11(+0.85%)
Dec 26, 2023 12.67 13.05 12.59 12.96 224,779 +0.27(+2.13%)
Dec 22, 2023 12.75 12.88 12.50 12.69 235,763 +0.03(+0.24%)
Dec 21, 2023 12.28 12.72 12.28 12.66 393,280 +0.56(+4.63%)
Dec 20, 2023 12.17 12.57 12.01 12.10 189,422 -0.18(-1.47%)
Dec 19, 2023 12.42 12.63 12.14 12.28 223,698 -0.07(-0.57%)
Dec 18, 2023 12.31 12.46 12.15 12.35 242,476 +0.05(+0.41%)
Dec 15, 2023 12.69 12.86 12.20 12.30 803,775 -0.84(-6.39%)
Dec 14, 2023 12.78 13.38 12.78 13.14 251,934 +0.54(+4.29%)
Dec 13, 2023 11.64 12.61 10.48 12.60 153,510 +0.96(+8.25%)
Dec 12, 2023 11.55 11.67 11.12 11.64 170,654 +0.10(+0.87%)
Dec 11, 2023 11.76 11.98 11.36 11.54 126,709 -0.25(-2.12%)
Dec 08, 2023 11.66 11.97 11.28 11.79 174,018 +0.02(+0.17%)
Dec 07, 2023 11.50 11.81 11.30 11.77 160,187 +0.29(+2.53%)
Dec 06, 2023 11.71 11.87 11.38 11.48 105,113 -0.13(-1.12%)
Dec 05, 2023 11.20 11.64 10.98 11.61 174,356 +0.30(+2.65%)
Dec 04, 2023 11.10 11.50 11.10 11.31 213,093 +0.08(+0.71%)
Dec 01, 2023 10.33 11.27 10.30 11.23 791,856 +0.33(+3.03%)
Nov 30, 2023 11.14 11.15 10.80 10.90 442,809 -0.13(-1.18%)
Nov 29, 2023 11.11 11.47 10.99 11.03 229,769 -0.01(-0.09%)
Nov 28, 2023 11.04 11.38 10.40 11.04 159,657 -0.05(-0.45%)
Nov 27, 2023 10.94 11.39 10.85 11.09 232,322 +0.04(+0.36%)
Nov 24, 2023 10.60 11.18 10.52 11.05 234,404 +0.45(+4.25%)
Nov 22, 2023 10.60 10.98 10.53 10.60 275,367 +0.04(+0.38%)
Nov 21, 2023 10.69 10.71 10.46 10.56 163,197 -0.29(-2.67%)
Nov 20, 2023 10.84 10.96 10.65 10.85 200,148 +0.00(+0.00%)
Nov 17, 2023 10.98 11.19 10.70 10.85 495,157 +0.01(+0.09%)
Nov 16, 2023 10.78 11.07 10.47 10.84 188,233 +0.03(+0.28%)
Nov 15, 2023 10.94 11.43 10.70 10.81 561,938 -0.17(-1.55%)
Nov 14, 2023 10.44 11.07 10.40 10.98 722,034 +0.96(+9.58%)
Nov 13, 2023 9.260 10.07 9.240 10.02 293,434 +0.77(+8.32%)
Nov 10, 2023 9.220 9.350 8.950 9.250 312,424 +0.01(+0.11%)
Nov 09, 2023 9.450 9.450 9.200 9.240 133,341 -0.17(-1.81%)
Nov 08, 2023 9.550 9.740 9.140 9.410 219,566 -0.16(-1.67%)
Nov 07, 2023 9.630 9.820 9.500 9.570 136,700 -0.04(-0.42%)
Nov 06, 2023 9.930 10.04 9.540 9.610 181,536 -0.31(-3.13%)
Nov 03, 2023 9.490 10.10 9.490 9.920 212,764 +0.55(+5.87%)
Nov 02, 2023 9.210 9.650 9.020 9.370 217,123 +0.29(+3.19%)
Nov 01, 2023 8.760 9.210 8.600 9.080 201,100 +0.29(+3.30%)
Oct 31, 2023 8.750 9.170 8.503 8.790 366,671 +0.90(+11.41%)
Oct 30, 2023 8.340 8.350 7.810 7.890 276,069 -0.33(-4.01%)
Oct 27, 2023 8.070 8.240 7.820 8.220 172,672 +0.15(+1.86%)
Oct 26, 2023 8.360 8.630 7.985 8.070 141,493 -0.33(-3.93%)
Oct 25, 2023 8.580 8.730 8.270 8.400 266,844 -0.43(-4.87%)
Oct 24, 2023 8.620 9.050 8.560 8.830 208,173 +0.25(+2.91%)
Oct 23, 2023 8.350 8.890 8.220 8.580 165,156 +0.11(+1.30%)
Oct 20, 2023 8.440 8.670 8.120 8.470 166,047 +0.07(+0.83%)
Oct 19, 2023 8.430 8.600 8.050 8.400 176,685 -0.06(-0.71%)
Oct 18, 2023 8.530 8.690 8.220 8.460 139,616 -0.14(-1.63%)
Oct 17, 2023 8.160 8.920 8.150 8.600 223,389 +0.40(+4.88%)
Oct 16, 2023 8.010 8.230 7.760 8.200 216,731 +0.21(+2.63%)
Oct 13, 2023 8.060 8.160 7.750 7.990 225,768 -0.07(-0.87%)
Oct 12, 2023 9.060 9.060 7.975 8.060 229,280 -0.89(-9.94%)
Oct 11, 2023 10.30 10.35 8.850 8.950 231,676 -1.38(-13.36%)
Oct 10, 2023 10.11 10.70 10.11 10.33 174,914 +0.17(+1.67%)
Oct 09, 2023 9.900 10.75 9.590 10.16 205,327 +0.12(+1.20%)
Oct 06, 2023 9.520 10.11 9.420 10.04 130,959 +0.32(+3.29%)
Oct 05, 2023 9.520 9.770 9.410 9.720 121,498 +0.05(+0.52%)
Oct 04, 2023 9.920 9.920 9.510 9.670 114,180 -0.25(-2.52%)
Oct 03, 2023 9.980 10.07 9.890 9.920 104,020 -0.17(-1.68%)
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.