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

Pulmatrix, Inc. - Common Stock (NQ: PULM )

6.000 +0.090 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 5.910 6.080 5.800 6.000 56,883 +0.05(+0.84%)
Dec 19, 2024 6.200 6.250 5.825 5.950 35,603 -0.22(-3.57%)
Dec 18, 2024 6.280 6.570 6.053 6.170 65,532 +0.00(+0.00%)
Dec 17, 2024 6.320 6.540 6.020 6.170 87,097 +0.13(+2.15%)
Dec 16, 2024 5.750 6.140 5.650 6.040 76,239 +0.29(+5.04%)
Dec 13, 2024 5.880 6.060 5.670 5.750 74,069 -0.05(-0.86%)
Dec 12, 2024 5.910 6.170 5.800 5.800 37,346 -0.11(-1.86%)
Dec 11, 2024 5.910 6.087 5.820 5.910 38,905 -0.05(-0.84%)
Dec 10, 2024 5.970 6.050 5.834 5.960 34,771 -0.01(-0.17%)
Dec 09, 2024 5.990 6.180 5.860 5.970 38,586 -0.03(-0.50%)
Dec 06, 2024 5.620 6.100 5.550 6.000 95,603 +0.35(+6.19%)
Dec 05, 2024 5.920 5.920 5.410 5.650 123,117 -0.26(-4.40%)
Dec 04, 2024 6.500 6.800 5.810 5.910 544,928 -0.31(-4.98%)
Dec 03, 2024 6.420 6.540 6.091 6.220 92,382 -0.12(-1.89%)
Dec 02, 2024 6.890 7.000 6.070 6.340 100,402 -0.30(-4.52%)
Nov 29, 2024 7.400 7.790 6.330 6.640 197,473 -0.70(-9.54%)
Nov 27, 2024 6.500 7.520 6.500 7.340 466,205 +1.05(+16.69%)
Nov 26, 2024 6.180 6.320 5.970 6.290 64,033 +0.25(+4.14%)
Nov 25, 2024 6.200 6.560 5.970 6.040 140,598 -0.08(-1.31%)
Nov 22, 2024 6.150 6.580 5.960 6.120 119,027 +0.01(+0.16%)
Nov 21, 2024 5.760 6.450 5.630 6.110 265,983 +0.49(+8.72%)
Nov 20, 2024 5.350 6.400 5.350 5.620 244,953 +0.19(+3.50%)
Nov 19, 2024 6.700 6.700 5.280 5.430 547,254 -1.29(-19.20%)
Nov 18, 2024 7.100 8.440 6.660 6.720 1,439,428 +0.16(+2.44%)
Nov 15, 2024 4.760 6.750 4.760 6.560 5,371,849 +1.86(+39.57%)
Nov 14, 2024 3.880 7.870 3.850 4.700 14,872,505 +1.14(+32.02%)
Nov 13, 2024 2.550 4.120 2.340 3.560 3,622,174 +1.51(+73.66%)
Nov 12, 2024 2.090 2.102 2.050 2.050 6,383 -0.02(-0.92%)
Nov 11, 2024 2.020 2.070 2.000 2.069 7,269 +0.02(+0.93%)
Nov 08, 2024 2.061 2.130 2.030 2.050 26,809 -0.03(-1.44%)
Nov 07, 2024 2.130 2.141 2.070 2.080 21,274 -0.05(-2.35%)
Nov 06, 2024 2.160 2.180 2.000 2.130 46,725 +0.07(+3.40%)
Nov 05, 2024 2.060 2.173 2.030 2.060 17,808 -0.02(-0.90%)
Nov 04, 2024 2.100 2.230 2.030 2.079 18,367 -0.05(-2.40%)
Nov 01, 2024 2.210 2.210 2.030 2.130 12,940 -0.07(-3.18%)
Oct 31, 2024 2.180 2.270 2.170 2.200 3,422 +0.02(+0.92%)
Oct 30, 2024 2.200 2.280 2.180 2.180 31,322 +0.00(+0.00%)
Oct 29, 2024 2.100 2.200 2.100 2.180 23,751 +0.09(+4.31%)
Oct 28, 2024 2.060 2.100 2.010 2.090 8,990 +0.07(+3.47%)
Oct 25, 2024 1.980 2.020 1.970 2.020 8,400 +0.02(+0.99%)
Oct 24, 2024 2.060 2.060 2.000 2.000 3,923 -0.05(-2.44%)
Oct 23, 2024 1.980 2.058 1.980 2.050 6,859 +0.06(+3.02%)
Oct 22, 2024 2.040 2.068 1.960 1.990 17,976 -0.05(-2.45%)
Oct 21, 2024 2.020 2.070 1.965 2.040 18,802 +0.02(+0.97%)
Oct 18, 2024 2.070 2.070 2.000 2.020 10,062 -0.01(-0.47%)
Oct 17, 2024 2.150 2.200 2.010 2.030 10,979 -0.10(-4.70%)
Oct 16, 2024 2.150 2.160 2.120 2.130 8,534 +0.04(+1.92%)
Oct 15, 2024 2.146 2.150 2.063 2.090 9,323 -0.02(-0.95%)
Oct 14, 2024 2.020 2.120 2.020 2.110 1,992 -0.01(-0.60%)
Oct 11, 2024 2.110 2.139 2.070 2.123 3,849 -0.03(-1.27%)
Oct 10, 2024 2.170 2.170 2.040 2.150 9,185 +0.01(+0.47%)
Oct 09, 2024 2.074 2.184 2.074 2.140 8,889 +0.07(+3.38%)
Oct 08, 2024 2.130 2.190 2.050 2.070 11,164 -0.07(-3.27%)
Oct 07, 2024 2.060 2.180 2.040 2.140 12,970 +0.04(+1.90%)
Oct 04, 2024 2.080 2.102 2.080 2.100 1,629 +0.01(+0.48%)
Oct 03, 2024 2.050 2.136 2.050 2.090 2,555 +0.07(+3.47%)
Oct 02, 2024 2.110 2.120 2.020 2.020 9,841 -0.09(-4.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.