Pulmonx Corporation (LUNG)
NASDAQ: LUNG · Real-Time Price · USD
6.25
-0.54 (-7.95%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Pulmonx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 6.75 | 6.83 | 6.05 | 6.25 | 6.25 | -7.95% | 413,341 |
| Oct 30, 2024 | 6.81 | 7.07 | 6.76 | 6.79 | 6.79 | 0.30% | 282,824 |
| Oct 29, 2024 | 6.20 | 6.85 | 6.20 | 6.77 | 6.77 | 9.02% | 290,100 |
| Oct 28, 2024 | 6.15 | 6.30 | 6.01 | 6.21 | 6.21 | 2.99% | 233,100 |
| Oct 25, 2024 | 6.17 | 6.25 | 6.00 | 6.03 | 6.03 | -0.99% | 99,525 |
| Oct 24, 2024 | 6.19 | 6.42 | 6.07 | 6.09 | 6.09 | -0.65% | 184,835 |
| Oct 23, 2024 | 6.12 | 6.16 | 5.96 | 6.13 | 6.13 | - | 208,102 |
| Oct 22, 2024 | 6.18 | 6.22 | 6.01 | 6.13 | 6.13 | -1.76% | 164,332 |
| Oct 21, 2024 | 6.49 | 6.62 | 6.23 | 6.24 | 6.24 | -4.00% | 150,900 |
| Oct 18, 2024 | 6.46 | 6.50 | 6.34 | 6.50 | 6.50 | 1.40% | 135,132 |
| Oct 17, 2024 | 6.78 | 6.78 | 6.40 | 6.41 | 6.41 | -5.74% | 216,318 |
| Oct 16, 2024 | 7.07 | 7.07 | 6.77 | 6.80 | 6.80 | -2.30% | 240,605 |
| Oct 15, 2024 | 6.86 | 7.03 | 6.74 | 6.96 | 6.96 | 1.61% | 238,045 |
| Oct 14, 2024 | 6.70 | 6.92 | 6.60 | 6.85 | 6.85 | 2.70% | 171,900 |
| Oct 11, 2024 | 6.43 | 6.69 | 6.43 | 6.67 | 6.67 | 3.41% | 202,018 |
| Oct 10, 2024 | 6.74 | 6.76 | 6.39 | 6.45 | 6.45 | -5.43% | 235,500 |
| Oct 9, 2024 | 6.60 | 6.83 | 6.57 | 6.82 | 6.82 | 3.49% | 258,500 |
| Oct 8, 2024 | 7.04 | 7.04 | 6.56 | 6.59 | 6.59 | -5.99% | 264,755 |
| Oct 7, 2024 | 7.23 | 7.25 | 6.91 | 7.01 | 7.01 | -3.97% | 105,400 |
| Oct 4, 2024 | 7.47 | 7.47 | 7.26 | 7.30 | 7.30 | -0.14% | 85,622 |
| Oct 3, 2024 | 7.37 | 7.42 | 7.18 | 7.31 | 7.31 | -1.75% | 114,135 |
| Oct 2, 2024 | 7.43 | 7.56 | 7.30 | 7.44 | 7.44 | -0.53% | 105,607 |
| Oct 1, 2024 | 8.30 | 8.30 | 7.45 | 7.48 | 7.48 | -9.77% | 184,040 |
| Sep 30, 2024 | 8.28 | 8.47 | 8.07 | 8.29 | 8.29 | - | 223,400 |
| Sep 27, 2024 | 8.39 | 8.59 | 8.24 | 8.29 | 8.29 | 0.36% | 113,500 |
| Sep 26, 2024 | 8.41 | 8.45 | 8.15 | 8.26 | 8.26 | 0.12% | 140,406 |
| Sep 25, 2024 | 8.41 | 8.49 | 8.12 | 8.25 | 8.25 | -1.20% | 129,922 |
| Sep 24, 2024 | 8.18 | 8.41 | 8.05 | 8.35 | 8.35 | 1.95% | 234,206 |
| Sep 23, 2024 | 8.62 | 8.74 | 8.17 | 8.19 | 8.19 | -4.55% | 255,200 |
| Sep 20, 2024 | 8.57 | 8.67 | 8.43 | 8.58 | 8.58 | - | 409,100 |
| Sep 19, 2024 | 8.62 | 8.70 | 8.34 | 8.58 | 8.58 | 2.14% | 289,600 |
| Sep 18, 2024 | 8.20 | 8.79 | 8.11 | 8.40 | 8.40 | 2.69% | 418,701 |
| Sep 17, 2024 | 8.37 | 8.37 | 8.01 | 8.18 | 8.18 | 0.37% | 211,918 |
| Sep 16, 2024 | 8.37 | 8.57 | 8.13 | 8.15 | 8.15 | -1.93% | 283,337 |
| Sep 13, 2024 | 8.27 | 8.49 | 8.20 | 8.31 | 8.31 | 1.59% | 297,375 |
| Sep 12, 2024 | 7.80 | 8.44 | 7.67 | 8.18 | 8.18 | 5.55% | 367,800 |
| Sep 11, 2024 | 7.68 | 7.90 | 7.47 | 7.75 | 7.75 | - | 210,013 |
| Sep 10, 2024 | 7.09 | 7.87 | 7.01 | 7.75 | 7.75 | 9.00% | 322,900 |
| Sep 9, 2024 | 7.26 | 7.31 | 6.95 | 7.11 | 7.11 | -2.74% | 417,500 |
| Sep 6, 2024 | 6.74 | 7.35 | 6.74 | 7.31 | 7.31 | 5.33% | 330,200 |
| Sep 5, 2024 | 6.62 | 6.95 | 6.47 | 6.94 | 6.94 | 5.15% | 419,000 |
| Sep 4, 2024 | 6.42 | 6.70 | 6.31 | 6.60 | 6.60 | 1.54% | 329,808 |
| Sep 3, 2024 | 6.69 | 7.14 | 6.49 | 6.50 | 6.50 | -11.20% | 370,540 |
| Aug 30, 2024 | 7.34 | 7.42 | 7.22 | 7.32 | 7.32 | - | 111,800 |
| Aug 29, 2024 | 7.51 | 7.68 | 7.29 | 7.32 | 7.32 | -1.88% | 159,700 |
| Aug 28, 2024 | 7.51 | 7.65 | 7.35 | 7.46 | 7.46 | -1.71% | 137,918 |
| Aug 27, 2024 | 7.61 | 7.78 | 7.50 | 7.59 | 7.59 | -1.56% | 425,919 |
| Aug 26, 2024 | 7.51 | 7.71 | 7.32 | 7.71 | 7.71 | 2.66% | 273,744 |
| Aug 23, 2024 | 7.41 | 7.93 | 7.25 | 7.51 | 7.51 | 9.32% | 538,000 |
| Aug 22, 2024 | 7.21 | 7.30 | 6.53 | 6.87 | 6.87 | -4.98% | 230,400 |
| Aug 21, 2024 | 6.98 | 7.24 | 6.85 | 7.23 | 7.23 | 4.03% | 246,741 |
| Aug 20, 2024 | 6.71 | 6.96 | 6.57 | 6.95 | 6.95 | 3.12% | 324,639 |
| Aug 19, 2024 | 6.51 | 7.04 | 6.39 | 6.74 | 6.74 | 2.59% | 304,800 |
| Aug 16, 2024 | 6.02 | 6.68 | 5.99 | 6.57 | 6.57 | 8.60% | 463,300 |
| Aug 15, 2024 | 5.90 | 6.29 | 5.75 | 6.05 | 6.05 | 5.77% | 274,600 |
| Aug 14, 2024 | 5.81 | 5.81 | 5.60 | 5.72 | 5.72 | -1.21% | 250,023 |
| Aug 13, 2024 | 5.75 | 5.84 | 5.62 | 5.79 | 5.79 | 1.58% | 247,828 |
| Aug 12, 2024 | 5.61 | 5.77 | 5.46 | 5.70 | 5.70 | 1.97% | 321,322 |
| Aug 9, 2024 | 5.85 | 5.95 | 5.54 | 5.59 | 5.59 | -4.77% | 354,200 |
| Aug 8, 2024 | 5.89 | 6.09 | 5.75 | 5.87 | 5.87 | 0.17% | 202,734 |
| Aug 7, 2024 | 6.01 | 6.23 | 5.83 | 5.86 | 5.86 | -1.18% | 372,237 |
| Aug 6, 2024 | 5.98 | 6.05 | 5.86 | 5.93 | 5.93 | -0.67% | 231,200 |
| Aug 5, 2024 | 5.95 | 6.12 | 5.67 | 5.97 | 5.97 | -6.57% | 467,600 |
| Aug 2, 2024 | 6.14 | 6.50 | 6.12 | 6.39 | 6.39 | -1.54% | 341,308 |
| Aug 1, 2024 | 6.92 | 7.88 | 6.12 | 6.49 | 6.49 | -6.08% | 761,342 |
| Jul 31, 2024 | 7.10 | 7.11 | 6.66 | 6.91 | 6.91 | -2.12% | 895,145 |
| Jul 30, 2024 | 7.09 | 7.30 | 6.96 | 7.06 | 7.06 | 0.28% | 352,421 |
| Jul 29, 2024 | 7.74 | 7.80 | 7.02 | 7.04 | 7.04 | -9.16% | 364,201 |
| Jul 26, 2024 | 7.99 | 8.07 | 7.74 | 7.75 | 7.75 | -1.15% | 517,505 |
| Jul 25, 2024 | 8.30 | 8.33 | 7.82 | 7.84 | 7.84 | -5.54% | 394,165 |
| Jul 24, 2024 | 8.30 | 8.61 | 8.07 | 8.30 | 8.30 | -1.43% | 149,925 |
| Jul 23, 2024 | 8.32 | 8.52 | 8.07 | 8.42 | 8.42 | 0.72% | 203,200 |
| Jul 22, 2024 | 7.93 | 8.38 | 7.79 | 8.36 | 8.36 | 5.56% | 223,605 |
| Jul 19, 2024 | 7.97 | 8.15 | 7.75 | 7.92 | 7.92 | -0.63% | 208,462 |
| Jul 18, 2024 | 8.07 | 8.35 | 7.80 | 7.97 | 7.97 | -1.36% | 433,899 |
| Jul 17, 2024 | 7.80 | 8.16 | 7.70 | 8.08 | 8.08 | 2.28% | 513,735 |
| Jul 16, 2024 | 7.86 | 7.99 | 7.62 | 7.90 | 7.90 | 1.80% | 324,926 |
| Jul 15, 2024 | 7.52 | 7.88 | 7.44 | 7.76 | 7.76 | 4.58% | 390,155 |
| Jul 12, 2024 | 7.35 | 7.45 | 7.25 | 7.42 | 7.42 | 2.63% | 182,153 |
| Jul 11, 2024 | 6.53 | 7.40 | 6.48 | 7.23 | 7.23 | 13.86% | 256,168 |
| Jul 10, 2024 | 6.44 | 6.56 | 6.25 | 6.35 | 6.35 | -0.63% | 141,133 |
| Jul 9, 2024 | 6.46 | 6.49 | 6.28 | 6.39 | 6.39 | -0.93% | 141,249 |
| Jul 8, 2024 | 6.50 | 6.67 | 6.41 | 6.45 | 6.45 | -0.62% | 188,956 |
| Jul 5, 2024 | 6.28 | 6.51 | 6.20 | 6.49 | 6.49 | 3.02% | 130,759 |
| Jul 3, 2024 | 6.37 | 6.48 | 6.20 | 6.30 | 6.30 | -0.32% | 75,757 |
| Jul 2, 2024 | 6.27 | 6.37 | 6.21 | 6.32 | 6.32 | 1.28% | 499,347 |
| Jul 1, 2024 | 6.33 | 6.42 | 6.09 | 6.24 | 6.24 | -1.58% | 283,690 |
| Jun 28, 2024 | 6.24 | 6.45 | 6.09 | 6.34 | 6.34 | 2.76% | 639,771 |
| Jun 27, 2024 | 6.15 | 6.33 | 6.05 | 6.17 | 6.17 | 0.49% | 167,727 |
| Jun 26, 2024 | 6.00 | 6.16 | 5.95 | 6.14 | 6.14 | 1.49% | 162,425 |
| Jun 25, 2024 | 6.15 | 6.26 | 5.90 | 6.05 | 6.05 | -1.47% | 257,292 |
| Jun 24, 2024 | 6.16 | 6.30 | 5.98 | 6.14 | 6.14 | -1.29% | 271,177 |
| Jun 21, 2024 | 5.85 | 6.25 | 5.81 | 6.22 | 6.22 | 6.87% | 735,638 |
| Jun 20, 2024 | 5.87 | 6.25 | 5.71 | 5.82 | 5.82 | -1.36% | 360,219 |
| Jun 18, 2024 | 5.88 | 6.02 | 5.72 | 5.90 | 5.90 | 0.17% | 727,872 |
| Jun 17, 2024 | 5.78 | 5.94 | 5.67 | 5.89 | 5.89 | 2.08% | 518,257 |
| Jun 14, 2024 | 6.15 | 6.16 | 5.76 | 5.77 | 5.77 | -7.83% | 1,453,049 |
| Jun 13, 2024 | 6.78 | 7.02 | 6.22 | 6.26 | 6.26 | -7.81% | 263,329 |
| Jun 12, 2024 | 6.56 | 7.06 | 6.49 | 6.79 | 6.79 | 5.27% | 359,818 |
| Jun 11, 2024 | 6.74 | 6.74 | 6.36 | 6.45 | 6.45 | -5.15% | 300,278 |