Pulmonx Corporation (LUNG)
NASDAQ: LUNG · Real-Time Price · USD
1.740
0.00 (0.00%)
Sep 5, 2025, 4:00 PM - Market closed
Pulmonx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.74 | 1.80 | 1.68 | 1.74 | 1.74 | - | 304,191 |
| Sep 4, 2025 | 1.65 | 1.76 | 1.59 | 1.74 | 1.74 | 4.82% | 362,490 |
| Sep 3, 2025 | 1.75 | 1.80 | 1.60 | 1.66 | 1.66 | -4.05% | 469,438 |
| Sep 2, 2025 | 1.60 | 1.85 | 1.60 | 1.73 | 1.73 | 1.17% | 887,502 |
| Aug 29, 2025 | 1.76 | 1.78 | 1.70 | 1.71 | 1.71 | -2.84% | 398,430 |
| Aug 28, 2025 | 1.86 | 1.89 | 1.71 | 1.76 | 1.76 | -5.38% | 880,006 |
| Aug 27, 2025 | 1.77 | 1.87 | 1.71 | 1.86 | 1.86 | 5.08% | 520,853 |
| Aug 26, 2025 | 1.68 | 1.78 | 1.62 | 1.77 | 1.77 | 5.99% | 832,788 |
| Aug 25, 2025 | 1.68 | 1.83 | 1.64 | 1.67 | 1.67 | -1.18% | 713,256 |
| Aug 22, 2025 | 1.55 | 1.74 | 1.53 | 1.69 | 1.69 | 10.46% | 1,075,868 |
| Aug 21, 2025 | 1.49 | 1.56 | 1.48 | 1.53 | 1.53 | 1.32% | 411,812 |
| Aug 20, 2025 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | -1.31% | 583,117 |
| Aug 19, 2025 | 1.60 | 1.61 | 1.51 | 1.53 | 1.53 | -4.38% | 724,795 |
| Aug 18, 2025 | 1.56 | 1.66 | 1.56 | 1.60 | 1.60 | 2.56% | 931,034 |
| Aug 15, 2025 | 1.51 | 1.59 | 1.49 | 1.56 | 1.56 | 3.31% | 887,844 |
| Aug 14, 2025 | 1.54 | 1.54 | 1.47 | 1.51 | 1.51 | -1.95% | 632,395 |
| Aug 13, 2025 | 1.63 | 1.63 | 1.53 | 1.54 | 1.54 | -3.14% | 694,930 |
| Aug 12, 2025 | 1.55 | 1.61 | 1.54 | 1.59 | 1.59 | 2.58% | 860,161 |
| Aug 11, 2025 | 1.56 | 1.60 | 1.53 | 1.55 | 1.55 | - | 896,311 |
| Aug 8, 2025 | 1.63 | 1.67 | 1.54 | 1.55 | 1.55 | -4.32% | 797,710 |
| Aug 7, 2025 | 1.61 | 1.71 | 1.59 | 1.62 | 1.62 | 0.62% | 1,155,850 |
| Aug 6, 2025 | 1.65 | 1.71 | 1.58 | 1.61 | 1.61 | -1.83% | 874,092 |
| Aug 5, 2025 | 1.65 | 1.72 | 1.57 | 1.64 | 1.64 | -0.61% | 1,586,824 |
| Aug 4, 2025 | 1.65 | 1.75 | 1.59 | 1.65 | 1.65 | 2.48% | 1,668,308 |
| Aug 1, 2025 | 1.85 | 1.88 | 1.59 | 1.61 | 1.61 | -12.50% | 1,881,310 |
| Jul 31, 2025 | 1.99 | 2.03 | 1.75 | 1.84 | 1.84 | -41.59% | 4,648,599 |
| Jul 30, 2025 | 3.39 | 3.39 | 3.10 | 3.15 | 3.15 | 1.94% | 508,443 |
| Jul 29, 2025 | 3.10 | 3.17 | 3.04 | 3.09 | 3.09 | - | 366,517 |
| Jul 28, 2025 | 3.34 | 3.39 | 3.03 | 3.09 | 3.09 | -7.49% | 294,358 |
| Jul 25, 2025 | 3.32 | 3.41 | 3.20 | 3.34 | 3.34 | 0.75% | 254,372 |
| Jul 24, 2025 | 3.75 | 3.86 | 3.30 | 3.32 | 3.32 | -12.30% | 400,561 |
| Jul 23, 2025 | 3.30 | 3.88 | 3.26 | 3.78 | 3.78 | 16.67% | 577,182 |
| Jul 22, 2025 | 3.20 | 3.50 | 3.20 | 3.24 | 3.24 | 1.89% | 531,294 |
| Jul 21, 2025 | 3.30 | 3.30 | 2.99 | 3.18 | 3.18 | 0.95% | 552,411 |
| Jul 18, 2025 | 3.20 | 3.20 | 2.99 | 3.15 | 3.15 | 1.94% | 357,064 |
| Jul 17, 2025 | 2.91 | 3.31 | 2.79 | 3.09 | 3.09 | 6.19% | 666,333 |
| Jul 16, 2025 | 2.73 | 3.00 | 2.60 | 2.91 | 2.91 | 7.78% | 620,340 |
| Jul 15, 2025 | 2.67 | 2.80 | 2.61 | 2.70 | 2.70 | 0.75% | 243,364 |
| Jul 14, 2025 | 2.99 | 3.09 | 2.67 | 2.68 | 2.68 | -7.59% | 334,831 |
| Jul 11, 2025 | 2.65 | 2.91 | 2.58 | 2.90 | 2.90 | 9.43% | 1,787,226 |
| Jul 10, 2025 | 2.75 | 2.81 | 2.64 | 2.65 | 2.65 | -2.93% | 188,224 |
| Jul 9, 2025 | 2.76 | 2.88 | 2.62 | 2.73 | 2.73 | - | 220,729 |
| Jul 8, 2025 | 2.64 | 2.87 | 2.63 | 2.73 | 2.73 | 3.41% | 222,666 |
| Jul 7, 2025 | 2.76 | 2.83 | 2.62 | 2.64 | 2.64 | -5.04% | 214,857 |
| Jul 3, 2025 | 2.75 | 2.88 | 2.74 | 2.78 | 2.78 | 2.21% | 151,836 |
| Jul 2, 2025 | 2.70 | 2.80 | 2.68 | 2.72 | 2.72 | 1.12% | 131,696 |
| Jul 1, 2025 | 2.57 | 2.84 | 2.56 | 2.69 | 2.69 | 3.86% | 259,613 |
| Jun 30, 2025 | 2.59 | 2.65 | 2.52 | 2.59 | 2.59 | -0.38% | 250,556 |
| Jun 27, 2025 | 2.60 | 2.67 | 2.56 | 2.60 | 2.60 | 0.39% | 433,966 |
| Jun 26, 2025 | 2.62 | 2.62 | 2.50 | 2.59 | 2.59 | -1.52% | 317,142 |