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

Pulmonx Corp (NQ: LUNG )

6.300 -0.160 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 6.480 6.660 6.260 6.300 170,789 -0.16(-2.48%)
Nov 26, 2024 6.500 6.670 6.370 6.460 105,251 -0.15(-2.27%)
Nov 25, 2024 6.800 7.090 6.610 6.610 218,133 -0.18(-2.65%)
Nov 22, 2024 6.440 6.840 6.250 6.790 294,058 +0.37(+5.76%)
Nov 21, 2024 6.300 6.580 6.120 6.420 203,786 +0.22(+3.55%)
Nov 20, 2024 6.000 6.220 5.860 6.200 179,324 +0.20(+3.33%)
Nov 19, 2024 6.050 6.150 5.840 6.000 188,505 -0.12(-1.96%)
Nov 18, 2024 6.340 6.340 6.071 6.120 140,743 -0.22(-3.47%)
Nov 15, 2024 6.500 6.581 6.150 6.340 118,885 -0.11(-1.71%)
Nov 14, 2024 6.730 6.890 6.210 6.450 299,059 -0.27(-4.02%)
Nov 13, 2024 7.050 7.160 6.720 6.720 152,479 -0.31(-4.41%)
Nov 12, 2024 7.450 7.665 7.000 7.030 196,446 -0.52(-6.89%)
Nov 11, 2024 7.470 7.560 7.310 7.550 219,268 +0.11(+1.48%)
Nov 08, 2024 7.450 7.640 7.250 7.440 168,643 +0.08(+1.09%)
Nov 07, 2024 7.680 7.680 7.210 7.360 179,499 -0.35(-4.54%)
Nov 06, 2024 7.360 7.820 7.280 7.710 322,867 +0.60(+8.44%)
Nov 05, 2024 7.070 7.180 6.780 7.110 256,680 -0.01(-0.14%)
Nov 04, 2024 6.430 7.440 6.390 7.120 474,501 +0.85(+13.56%)
Nov 01, 2024 6.320 6.730 6.260 6.270 246,624 +0.02(+0.32%)
Oct 31, 2024 6.750 6.875 6.050 6.250 415,243 -0.54(-7.95%)
Oct 30, 2024 6.810 7.070 6.755 6.790 282,824 +0.02(+0.30%)
Oct 29, 2024 6.200 6.850 6.200 6.770 290,096 +0.56(+9.02%)
Oct 28, 2024 6.150 6.300 6.010 6.210 233,079 +0.18(+2.99%)
Oct 25, 2024 6.170 6.245 6.000 6.030 99,525 -0.06(-0.99%)
Oct 24, 2024 6.190 6.420 6.070 6.090 184,835 -0.04(-0.65%)
Oct 23, 2024 6.120 6.160 5.960 6.130 208,102 +0.00(+0.00%)
Oct 22, 2024 6.180 6.215 6.010 6.130 164,332 -0.11(-1.76%)
Oct 21, 2024 6.490 6.620 6.230 6.240 150,858 -0.26(-4.00%)
Oct 18, 2024 6.460 6.500 6.340 6.500 135,132 +0.09(+1.40%)
Oct 17, 2024 6.780 6.780 6.395 6.410 216,318 -0.39(-5.74%)
Oct 16, 2024 7.070 7.070 6.765 6.800 240,445 -0.16(-2.30%)
Oct 15, 2024 6.860 7.030 6.740 6.960 238,045 +0.11(+1.61%)
Oct 14, 2024 6.700 6.920 6.600 6.850 171,882 +0.18(+2.70%)
Oct 11, 2024 6.430 6.690 6.430 6.670 202,018 +0.22(+3.41%)
Oct 10, 2024 6.740 6.760 6.385 6.450 235,476 -0.37(-5.43%)
Oct 09, 2024 6.600 6.830 6.570 6.820 258,499 +0.23(+3.49%)
Oct 08, 2024 7.040 7.040 6.560 6.590 264,755 -0.42(-5.99%)
Oct 07, 2024 7.230 7.250 6.910 7.010 105,359 -0.29(-3.97%)
Oct 04, 2024 7.470 7.470 7.260 7.300 85,622 -0.01(-0.14%)
Oct 03, 2024 7.370 7.420 7.175 7.310 114,091 -0.13(-1.75%)
Oct 02, 2024 7.430 7.560 7.300 7.440 105,607 -0.04(-0.53%)
Oct 01, 2024 8.300 8.300 7.450 7.480 184,040 -0.81(-9.77%)
Sep 30, 2024 8.280 8.470 8.070 8.290 223,359 +0.00(+0.00%)
Sep 27, 2024 8.390 8.590 8.240 8.290 113,489 +0.03(+0.36%)
Sep 26, 2024 8.410 8.450 8.150 8.260 140,406 +0.01(+0.12%)
Sep 25, 2024 8.410 8.490 8.120 8.250 129,922 -0.10(-1.20%)
Sep 24, 2024 8.180 8.410 8.050 8.350 234,206 +0.16(+1.95%)
Sep 23, 2024 8.620 8.740 8.170 8.190 255,192 -0.39(-4.55%)
Sep 20, 2024 8.570 8.670 8.430 8.580 409,073 +0.00(+0.00%)
Sep 19, 2024 8.620 8.700 8.340 8.580 289,588 +0.18(+2.14%)
Sep 18, 2024 8.200 8.790 8.110 8.400 418,701 +0.22(+2.69%)
Sep 17, 2024 8.370 8.370 8.010 8.180 211,918 +0.03(+0.37%)
Sep 16, 2024 8.370 8.565 8.130 8.150 283,337 -0.16(-1.93%)
Sep 13, 2024 8.270 8.490 8.200 8.310 297,375 +0.13(+1.59%)
Sep 12, 2024 7.800 8.440 7.670 8.180 367,772 +0.43(+5.55%)
Sep 11, 2024 7.680 7.895 7.470 7.750 210,013 +0.00(+0.00%)
Sep 10, 2024 7.090 7.870 7.005 7.750 322,861 +0.64(+9.00%)
Sep 09, 2024 7.260 7.310 6.945 7.110 417,496 -0.20(-2.74%)
Sep 06, 2024 6.740 7.350 6.740 7.310 330,179 +0.37(+5.33%)
Sep 05, 2024 6.620 6.950 6.470 6.940 418,957 +0.34(+5.15%)
Sep 04, 2024 6.420 6.700 6.310 6.600 329,773 +0.10(+1.54%)
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.