Pulmatrix, Inc. (PULM)
NASDAQ: PULM · Real-Time Price · USD
8.85
+0.27 (3.15%)
At close: Jun 3, 2025, 4:00 PM
8.70
-0.15 (-1.75%)
After-hours: Jun 3, 2025, 4:04 PM EDT
Pulmatrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 8.82 | 8.85 | 8.82 | 8.85 | - | 3.15% | 10,369 |
| Jun 2, 2025 | 8.61 | 9.16 | 8.58 | 8.58 | 8.58 | -4.45% | 26,142 |
| May 30, 2025 | 8.30 | 9.00 | 8.05 | 8.98 | 8.98 | 9.51% | 33,162 |
| May 29, 2025 | 9.09 | 9.37 | 7.94 | 8.20 | 8.20 | -9.79% | 48,476 |
| May 28, 2025 | 8.07 | 9.34 | 8.07 | 9.09 | 9.09 | 17.44% | 76,087 |
| May 27, 2025 | 7.05 | 8.41 | 6.99 | 7.74 | 7.74 | 13.66% | 76,797 |
| May 23, 2025 | 6.75 | 7.19 | 6.46 | 6.81 | 6.81 | 5.75% | 32,123 |
| May 22, 2025 | 6.29 | 6.54 | 6.26 | 6.44 | 6.44 | 5.06% | 12,454 |
| May 21, 2025 | 6.57 | 6.57 | 6.10 | 6.13 | 6.13 | -4.81% | 8,335 |
| May 20, 2025 | 6.66 | 6.66 | 6.44 | 6.44 | 6.44 | -0.92% | 4,543 |
| May 19, 2025 | 6.36 | 6.59 | 6.19 | 6.50 | 6.50 | 0.31% | 7,308 |
| May 16, 2025 | 6.88 | 6.88 | 6.48 | 6.48 | 6.48 | -0.63% | 8,106 |
| May 15, 2025 | 6.55 | 6.65 | 6.30 | 6.52 | 6.52 | 6.55% | 16,362 |
| May 14, 2025 | 6.38 | 6.57 | 6.12 | 6.12 | 6.12 | -4.38% | 10,048 |
| May 13, 2025 | 6.22 | 6.50 | 6.22 | 6.40 | 6.40 | 2.56% | 9,038 |
| May 12, 2025 | 6.31 | 6.68 | 5.98 | 6.24 | 6.24 | 0.65% | 21,210 |
| May 9, 2025 | 6.25 | 6.25 | 6.05 | 6.20 | 6.20 | 1.81% | 5,392 |
| May 8, 2025 | 6.13 | 6.22 | 5.88 | 6.09 | 6.09 | -3.18% | 12,309 |
| May 7, 2025 | 6.43 | 6.85 | 6.12 | 6.29 | 6.29 | 0.75% | 10,454 |
| May 6, 2025 | 6.40 | 6.40 | 6.21 | 6.24 | 6.24 | -2.61% | 3,644 |
| May 5, 2025 | 6.38 | 6.41 | 6.23 | 6.41 | 6.41 | 0.47% | 8,581 |
| May 2, 2025 | 6.52 | 6.52 | 6.32 | 6.38 | 6.38 | -2.21% | 6,778 |
| May 1, 2025 | 6.49 | 6.80 | 6.49 | 6.52 | 6.52 | -1.30% | 9,322 |
| Apr 30, 2025 | 6.65 | 6.68 | 6.35 | 6.61 | 6.61 | 4.92% | 5,655 |
| Apr 29, 2025 | 6.31 | 6.54 | 6.30 | 6.30 | 6.30 | -3.14% | 3,073 |
| Apr 28, 2025 | 6.70 | 6.70 | 6.36 | 6.50 | 6.50 | -3.07% | 8,755 |
| Apr 25, 2025 | 6.74 | 6.84 | 6.60 | 6.71 | 6.71 | -0.89% | 8,398 |
| Apr 24, 2025 | 6.40 | 6.78 | 6.40 | 6.77 | 6.77 | 4.64% | 12,444 |
| Apr 23, 2025 | 6.56 | 6.75 | 6.31 | 6.47 | 6.47 | 2.54% | 9,004 |
| Apr 22, 2025 | 6.29 | 6.40 | 6.27 | 6.31 | 6.31 | 2.44% | 6,495 |
| Apr 21, 2025 | 6.35 | 6.52 | 6.09 | 6.16 | 6.16 | -2.44% | 13,501 |
| Apr 17, 2025 | 5.60 | 6.50 | 5.60 | 6.31 | 6.31 | 14.49% | 12,481 |
| Apr 16, 2025 | 5.40 | 5.65 | 5.40 | 5.52 | 5.52 | 2.13% | 4,039 |
| Apr 15, 2025 | 5.50 | 5.60 | 5.31 | 5.40 | 5.40 | 0.19% | 11,923 |
| Apr 14, 2025 | 5.56 | 5.56 | 5.36 | 5.39 | 5.39 | -0.19% | 4,636 |
| Apr 11, 2025 | 5.52 | 5.64 | 5.36 | 5.40 | 5.40 | -1.64% | 11,306 |
| Apr 10, 2025 | 5.51 | 5.74 | 5.39 | 5.49 | 5.49 | -3.00% | 13,018 |
| Apr 9, 2025 | 5.31 | 5.83 | 5.21 | 5.66 | 5.66 | 3.47% | 33,933 |
| Apr 8, 2025 | 5.76 | 6.07 | 5.29 | 5.47 | 5.47 | -0.91% | 16,172 |
| Apr 7, 2025 | 5.25 | 5.73 | 5.12 | 5.52 | 5.52 | 2.22% | 31,324 |
| Apr 4, 2025 | 6.00 | 6.00 | 5.25 | 5.40 | 5.40 | -9.40% | 36,850 |
| Apr 3, 2025 | 6.07 | 6.07 | 5.61 | 5.96 | 5.96 | -1.65% | 17,210 |
| Apr 2, 2025 | 6.19 | 6.35 | 5.95 | 6.06 | 6.06 | -1.22% | 18,945 |
| Apr 1, 2025 | 6.60 | 6.69 | 6.00 | 6.14 | 6.14 | -7.88% | 42,036 |
| Mar 31, 2025 | 7.00 | 7.00 | 6.61 | 6.66 | 6.66 | -7.37% | 27,116 |
| Mar 28, 2025 | 7.12 | 7.33 | 7.01 | 7.19 | 7.19 | -0.42% | 15,075 |
| Mar 27, 2025 | 6.75 | 7.30 | 6.73 | 7.22 | 7.22 | 7.28% | 15,016 |
| Mar 26, 2025 | 6.99 | 7.13 | 6.73 | 6.73 | 6.73 | -2.18% | 23,081 |
| Mar 25, 2025 | 7.12 | 7.33 | 6.81 | 6.88 | 6.88 | -3.91% | 28,080 |
| Mar 24, 2025 | 7.47 | 7.47 | 7.01 | 7.16 | 7.16 | -4.15% | 22,063 |