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

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

6.055 +0.065 (+1.09%)
Streaming Delayed Price Updated: 12:48 PM EST, Jan 10, 2025 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 (%)
Jan 08, 2025 6.240 6.478 5.850 5.990 53,278 -0.27(-4.31%)
Jan 07, 2025 6.500 6.720 6.220 6.260 23,399 -0.03(-0.48%)
Jan 06, 2025 7.160 7.160 6.110 6.290 94,009 -0.91(-12.64%)
Jan 03, 2025 7.780 8.043 6.980 7.200 108,096 -0.45(-5.88%)
Jan 02, 2025 6.960 7.660 6.930 7.650 76,504 +0.67(+9.60%)
Dec 31, 2024 6.980 0 +0.12(+1.75%)
Dec 30, 2024 6.530 6.860 6.200 6.860 60,036 +0.46(+7.19%)
Dec 27, 2024 6.270 6.600 6.115 6.400 51,209 +0.14(+2.24%)
Dec 26, 2024 6.070 6.289 6.000 6.260 39,578 +0.20(+3.26%)
Dec 24, 2024 5.750 6.100 5.750 6.063 16,993 +0.30(+5.25%)
Dec 23, 2024 5.860 5.990 5.720 5.760 28,588 -0.24(-4.00%)
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%)
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.