Pulmonx Corporation (LUNG)
NASDAQ: LUNG · Real-Time Price · USD
6.44
-0.38 (-5.57%)
Mar 31, 2025, 1:16 PM EDT - Market open
Pulmonx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.74 | 7.02 | 6.47 | 6.82 | 6.82 | 0.44% | 299,295 |
| Mar 27, 2025 | 6.74 | 6.92 | 6.54 | 6.79 | 6.79 | 0.74% | 338,185 |
| Mar 26, 2025 | 6.90 | 7.17 | 6.57 | 6.74 | 6.74 | -2.03% | 217,887 |
| Mar 25, 2025 | 7.36 | 7.46 | 6.82 | 6.88 | 6.88 | -6.65% | 292,478 |
| Mar 24, 2025 | 7.89 | 7.97 | 7.35 | 7.37 | 7.37 | -5.15% | 156,297 |
| Mar 21, 2025 | 7.58 | 7.84 | 7.58 | 7.77 | 7.77 | 0.91% | 371,968 |
| Mar 20, 2025 | 7.75 | 7.96 | 7.70 | 7.70 | 7.70 | -0.90% | 284,426 |
| Mar 19, 2025 | 7.96 | 8.12 | 7.65 | 7.77 | 7.77 | -2.51% | 274,871 |
| Mar 18, 2025 | 7.74 | 7.99 | 7.69 | 7.97 | 7.97 | 2.31% | 169,858 |
| Mar 17, 2025 | 7.53 | 7.81 | 7.46 | 7.79 | 7.79 | 3.59% | 207,039 |
| Mar 14, 2025 | 7.04 | 7.53 | 7.04 | 7.52 | 7.52 | 6.67% | 192,854 |
| Mar 13, 2025 | 7.31 | 7.56 | 6.97 | 7.05 | 7.05 | -3.69% | 193,220 |
| Mar 12, 2025 | 7.32 | 7.65 | 7.07 | 7.32 | 7.32 | 0.27% | 166,519 |
| Mar 11, 2025 | 7.22 | 7.46 | 7.08 | 7.30 | 7.30 | 1.18% | 298,179 |
| Mar 10, 2025 | 7.79 | 7.80 | 7.13 | 7.22 | 7.22 | -3.54% | 216,726 |
| Mar 7, 2025 | 7.39 | 7.59 | 7.14 | 7.48 | 7.48 | 0.54% | 245,167 |
| Mar 6, 2025 | 8.05 | 8.06 | 7.42 | 7.44 | 7.44 | -9.16% | 249,356 |
| Mar 5, 2025 | 8.65 | 8.71 | 8.11 | 8.19 | 8.19 | -5.54% | 240,321 |
| Mar 4, 2025 | 8.19 | 8.72 | 7.83 | 8.67 | 8.67 | 4.58% | 348,099 |
| Mar 3, 2025 | 7.01 | 8.31 | 7.00 | 8.29 | 8.29 | -3.83% | 585,102 |
| Feb 28, 2025 | 8.51 | 8.66 | 8.12 | 8.62 | 8.62 | - | 287,440 |
| Feb 27, 2025 | 9.25 | 9.32 | 8.29 | 8.62 | 8.62 | -6.51% | 367,276 |
| Feb 26, 2025 | 8.54 | 9.23 | 8.52 | 9.22 | 9.22 | 6.22% | 430,880 |
| Feb 25, 2025 | 8.85 | 9.09 | 8.51 | 8.68 | 8.68 | -2.69% | 461,123 |
| Feb 24, 2025 | 8.78 | 9.05 | 8.49 | 8.92 | 8.92 | -0.45% | 597,603 |
| Feb 21, 2025 | 8.91 | 9.35 | 8.63 | 8.96 | 8.96 | 2.05% | 1,013,822 |
| Feb 20, 2025 | 7.60 | 9.37 | 7.60 | 8.78 | 8.78 | 32.23% | 2,983,336 |
| Feb 19, 2025 | 6.89 | 7.29 | 6.50 | 6.64 | 6.64 | -5.01% | 578,485 |
| Feb 18, 2025 | 6.95 | 7.29 | 6.81 | 6.99 | 6.99 | 0.29% | 213,828 |
| Feb 14, 2025 | 7.44 | 7.44 | 6.94 | 6.97 | 6.97 | -5.56% | 196,602 |
| Feb 13, 2025 | 7.09 | 7.41 | 7.01 | 7.38 | 7.38 | 5.28% | 103,907 |
| Feb 12, 2025 | 6.69 | 7.11 | 6.62 | 7.01 | 7.01 | 2.64% | 178,230 |
| Feb 11, 2025 | 6.56 | 7.16 | 6.54 | 6.83 | 6.83 | 2.25% | 320,480 |
| Feb 10, 2025 | 6.66 | 6.80 | 6.59 | 6.68 | 6.68 | 0.75% | 308,616 |
| Feb 7, 2025 | 6.41 | 6.67 | 6.38 | 6.63 | 6.63 | 3.11% | 173,425 |
| Feb 6, 2025 | 6.16 | 6.45 | 6.16 | 6.43 | 6.43 | 4.55% | 137,464 |
| Feb 5, 2025 | 5.82 | 6.17 | 5.80 | 6.15 | 6.15 | 6.59% | 179,185 |
| Feb 4, 2025 | 5.83 | 5.91 | 5.75 | 5.77 | 5.77 | -1.20% | 200,341 |
| Feb 3, 2025 | 5.57 | 6.05 | 5.57 | 5.84 | 5.84 | 2.82% | 313,158 |
| Jan 31, 2025 | 5.69 | 5.86 | 5.63 | 5.68 | 5.68 | -0.18% | 247,892 |
| Jan 30, 2025 | 5.84 | 5.97 | 5.65 | 5.69 | 5.69 | -2.40% | 70,250 |
| Jan 29, 2025 | 6.04 | 6.08 | 5.77 | 5.83 | 5.83 | -3.64% | 127,437 |
| Jan 28, 2025 | 6.31 | 6.40 | 6.04 | 6.05 | 6.05 | -3.82% | 157,063 |
| Jan 27, 2025 | 6.08 | 6.33 | 6.07 | 6.29 | 6.29 | 2.95% | 183,898 |
| Jan 24, 2025 | 6.06 | 6.18 | 5.92 | 6.11 | 6.11 | 0.16% | 167,625 |
| Jan 23, 2025 | 6.02 | 6.13 | 5.96 | 6.10 | 6.10 | 0.66% | 256,714 |
| Jan 22, 2025 | 6.12 | 6.45 | 6.04 | 6.06 | 6.06 | -2.10% | 477,572 |
| Jan 21, 2025 | 6.30 | 6.50 | 6.12 | 6.19 | 6.19 | -1.12% | 100,331 |
| Jan 17, 2025 | 6.50 | 6.50 | 6.20 | 6.26 | 6.26 | -2.19% | 140,219 |
| Jan 16, 2025 | 6.70 | 6.70 | 6.31 | 6.40 | 6.40 | -4.76% | 144,864 |