Pulmatrix, Inc. (PULM)
NASDAQ: PULM · Real-Time Price · USD
4.500
0.00 (0.00%)
Nov 18, 2025, 4:00 PM EST - Market open
Pulmatrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.85 | 4.85 | 4.50 | 4.50 | 4.50 | -5.26% | 7,437 |
| Nov 17, 2025 | 4.74 | 4.98 | 4.74 | 4.75 | 4.75 | 0.85% | 1,262 |
| Nov 14, 2025 | 4.74 | 4.97 | 4.61 | 4.71 | 4.71 | -3.70% | 5,323 |
| Nov 13, 2025 | 4.86 | 4.94 | 4.86 | 4.89 | 4.89 | 0.23% | 2,185 |
| Nov 12, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.49% | 992 |
| Nov 11, 2025 | 4.92 | 4.92 | 4.85 | 4.86 | 4.86 | 0.54% | 1,227 |
| Nov 10, 2025 | 4.80 | 4.94 | 4.80 | 4.83 | 4.83 | -0.41% | 3,180 |
| Nov 7, 2025 | 4.69 | 4.91 | 4.59 | 4.85 | 4.85 | 1.51% | 6,047 |
| Nov 6, 2025 | 4.75 | 4.89 | 4.65 | 4.78 | 4.78 | -1.08% | 6,811 |
| Nov 5, 2025 | 4.78 | 4.96 | 4.78 | 4.83 | 4.83 | 1.26% | 2,319 |
| Nov 4, 2025 | 4.85 | 4.99 | 4.75 | 4.77 | 4.77 | -2.25% | 5,251 |
| Nov 3, 2025 | 4.95 | 4.95 | 4.75 | 4.88 | 4.88 | -1.01% | 6,824 |
| Oct 31, 2025 | 4.90 | 4.98 | 4.83 | 4.93 | 4.93 | -0.20% | 6,767 |
| Oct 30, 2025 | 4.81 | 4.94 | 4.81 | 4.94 | 4.94 | 1.23% | 5,851 |
| Oct 29, 2025 | 4.88 | 4.88 | 4.81 | 4.88 | 4.88 | 0.21% | 2,991 |
| Oct 28, 2025 | 4.82 | 4.90 | 4.82 | 4.87 | 4.87 | -1.22% | 3,462 |
| Oct 27, 2025 | 4.84 | 4.95 | 4.84 | 4.93 | 4.93 | 1.86% | 2,925 |
| Oct 24, 2025 | 4.85 | 4.91 | 4.78 | 4.84 | 4.84 | -0.21% | 3,242 |
| Oct 23, 2025 | 4.86 | 4.87 | 4.75 | 4.85 | 4.85 | -1.12% | 1,854 |
| Oct 22, 2025 | 4.94 | 4.94 | 4.50 | 4.91 | 4.91 | -0.75% | 14,252 |
| Oct 21, 2025 | 5.06 | 5.08 | 4.81 | 4.94 | 4.94 | -1.36% | 3,657 |
| Oct 20, 2025 | 4.80 | 5.24 | 4.80 | 5.01 | 5.01 | 4.09% | 38,280 |
| Oct 17, 2025 | 4.87 | 4.96 | 4.67 | 4.81 | 4.81 | 3.73% | 12,829 |
| Oct 16, 2025 | 4.62 | 4.84 | 4.58 | 4.64 | 4.64 | -2.48% | 39,153 |
| Oct 15, 2025 | 4.99 | 5.00 | 4.68 | 4.76 | 4.76 | -2.90% | 12,874 |
| Oct 14, 2025 | 4.90 | 4.94 | 4.85 | 4.90 | 4.90 | - | 4,716 |
| Oct 13, 2025 | 4.99 | 4.99 | 4.77 | 4.90 | 4.90 | 2.73% | 11,435 |
| Oct 10, 2025 | 4.71 | 4.81 | 4.71 | 4.77 | 4.77 | -0.42% | 16,227 |
| Oct 9, 2025 | 4.95 | 4.97 | 4.62 | 4.79 | 4.79 | -2.94% | 30,831 |
| Oct 8, 2025 | 4.70 | 4.97 | 4.44 | 4.94 | 4.94 | 6.13% | 12,242 |
| Oct 7, 2025 | 5.04 | 5.04 | 4.35 | 4.65 | 4.65 | -8.10% | 31,365 |
| Oct 6, 2025 | 4.90 | 5.50 | 4.90 | 5.06 | 5.06 | 3.90% | 93,643 |
| Oct 3, 2025 | 4.84 | 4.87 | 4.83 | 4.87 | 4.87 | - | 4,517 |
| Oct 2, 2025 | 4.80 | 4.91 | 4.80 | 4.87 | 4.87 | -0.51% | 5,011 |
| Oct 1, 2025 | 4.85 | 4.93 | 4.79 | 4.90 | 4.90 | 0.72% | 10,623 |
| Sep 30, 2025 | 4.56 | 4.98 | 4.56 | 4.86 | 4.86 | 6.58% | 5,872 |
| Sep 29, 2025 | 4.50 | 4.78 | 4.50 | 4.56 | 4.56 | 2.93% | 5,840 |
| Sep 26, 2025 | 4.55 | 4.56 | 4.40 | 4.43 | 4.43 | 0.45% | 8,563 |
| Sep 25, 2025 | 4.46 | 4.50 | 4.33 | 4.41 | 4.41 | -3.18% | 16,920 |
| Sep 24, 2025 | 4.50 | 4.69 | 4.46 | 4.56 | 4.56 | 1.00% | 5,708 |
| Sep 23, 2025 | 4.85 | 4.85 | 4.45 | 4.51 | 4.51 | -7.01% | 30,432 |
| Sep 22, 2025 | 4.91 | 5.05 | 4.83 | 4.85 | 4.85 | -2.61% | 41,402 |
| Sep 19, 2025 | 5.00 | 5.09 | 4.79 | 4.98 | 4.98 | 1.63% | 17,668 |
| Sep 18, 2025 | 4.90 | 5.06 | 4.78 | 4.90 | 4.90 | 0.20% | 9,406 |
| Sep 17, 2025 | 5.13 | 5.13 | 4.85 | 4.89 | 4.89 | -3.93% | 15,230 |
| Sep 16, 2025 | 5.01 | 5.16 | 4.91 | 5.09 | 5.09 | -1.93% | 23,107 |
| Sep 15, 2025 | 5.01 | 5.19 | 5.01 | 5.19 | 5.19 | 3.80% | 2,666 |
| Sep 12, 2025 | 4.96 | 5.15 | 4.96 | 5.00 | 5.00 | 0.20% | 14,145 |
| Sep 11, 2025 | 4.95 | 5.03 | 4.94 | 4.99 | 4.99 | -0.20% | 5,030 |
| Sep 10, 2025 | 4.85 | 5.00 | 4.75 | 5.00 | 5.00 | 4.82% | 5,173 |