Skip to main content

Pulmonx Corp (NQ: LUNG )

9.270 +0.160 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 10.34 10.34 9.980 10.09 174,380 -0.24(-2.32%)
Sep 29, 2023 10.50 10.55 10.27 10.33 125,674 +0.10(+0.98%)
Sep 28, 2023 9.870 10.99 9.850 10.23 160,108 +0.35(+3.54%)
Sep 27, 2023 9.990 10.23 9.720 9.880 224,362 -0.09(-0.90%)
Sep 26, 2023 10.23 10.41 9.670 9.970 300,620 -0.28(-2.73%)
Sep 25, 2023 10.22 10.50 10.12 10.25 597,126 -0.06(-0.58%)
Sep 22, 2023 10.51 10.57 10.17 10.31 323,805 -0.19(-1.81%)
Sep 21, 2023 10.47 10.73 10.20 10.50 262,954 -0.05(-0.47%)
Sep 20, 2023 10.80 11.08 10.50 10.55 205,398 -0.22(-2.04%)
Sep 19, 2023 10.56 10.81 10.46 10.77 225,426 +0.21(+1.99%)
Sep 18, 2023 10.36 10.70 10.15 10.56 142,807 +0.19(+1.83%)
Sep 15, 2023 10.13 10.53 9.960 10.37 328,755 +0.20(+1.97%)
Sep 14, 2023 10.25 10.53 10.15 10.17 235,372 -0.06(-0.59%)
Sep 13, 2023 10.03 10.26 9.800 10.23 176,282 +0.17(+1.69%)
Sep 12, 2023 10.70 10.72 10.04 10.06 105,118 -0.71(-6.59%)
Sep 11, 2023 10.41 10.83 10.33 10.77 208,392 +0.36(+3.46%)
Sep 08, 2023 10.82 10.87 10.38 10.41 94,319 -0.36(-3.34%)
Sep 07, 2023 11.03 11.27 10.73 10.77 159,052 -0.38(-3.41%)
Sep 06, 2023 10.62 11.21 10.38 11.15 179,016 +0.60(+5.69%)
Sep 05, 2023 10.43 11.16 10.27 10.55 303,003 +0.33(+3.23%)
Sep 01, 2023 10.01 10.40 9.560 10.22 325,560 -0.24(-2.29%)
Aug 31, 2023 10.67 10.73 10.42 10.46 180,316 -0.14(-1.32%)
Aug 30, 2023 10.54 10.80 10.51 10.60 103,451 +0.00(+0.00%)
Aug 29, 2023 10.73 10.92 10.53 10.60 209,510 -0.13(-1.21%)
Aug 28, 2023 10.81 10.98 10.65 10.73 98,051 -0.06(-0.56%)
Aug 25, 2023 10.42 10.90 10.32 10.79 209,585 +0.39(+3.75%)
Aug 24, 2023 10.45 10.45 10.11 10.40 120,865 -0.10(-0.95%)
Aug 23, 2023 10.54 10.63 10.12 10.50 120,546 -0.06(-0.57%)
Aug 22, 2023 10.40 10.56 10.35 10.56 118,018 +0.18(+1.73%)
Aug 21, 2023 10.39 10.62 10.14 10.38 131,662 +0.03(+0.29%)
Aug 18, 2023 9.900 10.43 9.900 10.35 163,463 +0.32(+3.19%)
Aug 17, 2023 10.62 10.62 9.990 10.03 191,140 -0.53(-5.02%)
Aug 16, 2023 11.10 11.16 10.46 10.56 178,390 -0.60(-5.38%)
Aug 15, 2023 10.77 11.29 10.75 11.16 167,346 +0.26(+2.39%)
Aug 14, 2023 10.75 10.98 10.60 10.90 105,771 +0.09(+0.83%)
Aug 11, 2023 10.91 11.09 10.79 10.81 132,426 -0.17(-1.55%)
Aug 10, 2023 11.26 11.62 10.96 10.98 211,794 -0.26(-2.31%)
Aug 09, 2023 12.06 12.06 11.18 11.24 213,323 -0.84(-6.95%)
Aug 08, 2023 12.54 12.54 11.78 12.08 161,870 -0.63(-4.96%)
Aug 07, 2023 13.22 13.29 12.69 12.71 161,245 -0.55(-4.15%)
Aug 04, 2023 13.28 13.65 13.07 13.26 198,690 +0.01(+0.08%)
Aug 03, 2023 13.99 14.00 13.25 13.25 476,192 +0.02(+0.15%)
Aug 02, 2023 13.56 13.69 13.08 13.23 203,435 -0.58(-4.20%)
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.