Pulmatrix, Inc. (PULM)
NASDAQ: PULM · Real-Time Price · USD
4.815
-0.055 (-1.12%)
Oct 29, 2025, 11:21 AM EDT - Market open

Pulmatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20254.824.904.824.874.87-1.22%3,462
Oct 27, 20254.844.954.844.934.931.86%2,925
Oct 24, 20254.854.914.784.844.84-0.21%3,242
Oct 23, 20254.864.874.754.854.85-1.12%1,854
Oct 22, 20254.944.944.504.914.91-0.75%14,252
Oct 21, 20255.065.084.814.944.94-1.36%3,657
Oct 20, 20254.805.244.805.015.014.09%38,280
Oct 17, 20254.874.964.674.814.813.73%12,829
Oct 16, 20254.624.844.584.644.64-2.48%39,153
Oct 15, 20254.995.004.684.764.76-2.90%12,874
Oct 14, 20254.904.944.854.904.90-4,716
Oct 13, 20254.994.994.774.904.902.73%11,435
Oct 10, 20254.714.814.714.774.77-0.42%16,227
Oct 9, 20254.954.974.624.794.79-2.94%30,831
Oct 8, 20254.704.974.444.944.946.13%12,242
Oct 7, 20255.045.044.354.654.65-8.10%31,365
Oct 6, 20254.905.504.905.065.063.90%93,643
Oct 3, 20254.844.874.834.874.87-4,517
Oct 2, 20254.804.914.804.874.87-0.51%5,011
Oct 1, 20254.854.934.794.904.900.72%10,623
Sep 30, 20254.564.984.564.864.866.58%5,872
Sep 29, 20254.504.784.504.564.562.93%5,840
Sep 26, 20254.554.564.404.434.430.45%8,563
Sep 25, 20254.464.504.334.414.41-3.18%16,920
Sep 24, 20254.504.694.464.564.561.00%5,708
Sep 23, 20254.854.854.454.514.51-7.01%30,432
Sep 22, 20254.915.054.834.854.85-2.61%41,402
Sep 19, 20255.005.094.794.984.981.63%17,668
Sep 18, 20254.905.064.784.904.900.20%9,406
Sep 17, 20255.135.134.854.894.89-3.93%15,230
Sep 16, 20255.015.164.915.095.09-1.93%23,107
Sep 15, 20255.015.195.015.195.193.80%2,666
Sep 12, 20254.965.154.965.005.000.20%14,145
Sep 11, 20254.955.034.944.994.99-0.20%5,030
Sep 10, 20254.855.004.755.005.004.82%5,173
Sep 9, 20254.724.814.724.774.77-1.24%7,214
Sep 8, 20254.814.834.704.834.83-0.82%3,431
Sep 5, 20254.824.874.784.874.871.67%2,776
Sep 4, 20254.714.804.714.794.793.01%1,790
Sep 3, 20254.754.814.654.654.65-2.31%11,000
Sep 2, 20254.894.904.754.764.76-3.45%5,160
Aug 29, 20254.934.934.904.934.93-0.60%11,205
Aug 28, 20254.865.004.864.964.962.06%10,438
Aug 27, 20254.934.934.854.864.86-0.31%10,857
Aug 26, 20254.884.944.884.884.88-1.91%3,053
Aug 25, 20254.884.984.864.974.971.64%10,390
Aug 22, 20254.504.894.454.894.899.52%14,341
Aug 21, 20254.524.544.464.474.47-1.33%26,228
Aug 20, 20254.664.754.444.534.53-2.06%19,649
Aug 19, 20254.754.854.624.624.62-1.91%6,630