Pulmatrix, Inc. (PULM)
NASDAQ: PULM · Real-Time Price · USD
7.05
+0.14 (2.03%)
Jun 24, 2025, 4:00 PM - Market closed

Pulmatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20256.887.196.607.057.052.03%14,424
Jun 23, 20257.369.154.666.916.91-7.00%483,499
Jun 20, 20257.888.717.337.437.43-5.65%108,942
Jun 18, 20258.298.297.777.887.88-3.49%46,220
Jun 17, 20258.488.518.168.168.16-6.21%11,927
Jun 16, 20258.008.758.008.708.7011.40%20,711
Jun 13, 20258.028.147.777.817.81-2.13%16,489
Jun 12, 20258.428.427.777.987.98-4.09%37,485
Jun 11, 20258.458.598.328.328.32-1.54%21,190
Jun 10, 20258.458.608.328.458.450.12%15,406
Jun 9, 20258.898.898.398.448.44-5.06%9,049
Jun 6, 20258.919.238.898.898.89-0.11%48,433
Jun 5, 20259.089.128.888.908.90-1.98%14,141
Jun 4, 20258.709.098.499.089.084.43%24,264
Jun 3, 20258.918.988.618.708.701.34%10,369
Jun 2, 20258.619.168.588.588.58-4.45%26,142
May 30, 20258.309.008.058.988.989.51%33,162
May 29, 20259.099.377.948.208.20-9.79%48,476
May 28, 20258.079.348.079.099.0917.44%76,087
May 27, 20257.058.416.997.747.7413.66%76,797
May 23, 20256.757.196.466.816.815.75%32,123
May 22, 20256.296.546.266.446.445.06%12,454
May 21, 20256.576.576.106.136.13-4.81%8,335
May 20, 20256.666.666.446.446.44-0.92%4,543
May 19, 20256.366.596.196.506.500.31%7,308
May 16, 20256.886.886.486.486.48-0.63%8,106
May 15, 20256.556.656.306.526.526.55%16,362
May 14, 20256.386.576.126.126.12-4.38%10,048
May 13, 20256.226.506.226.406.402.56%9,038
May 12, 20256.316.685.986.246.240.65%21,210
May 9, 20256.256.256.056.206.201.81%5,392
May 8, 20256.136.225.886.096.09-3.18%12,309
May 7, 20256.436.856.126.296.290.75%10,454
May 6, 20256.406.406.216.246.24-2.61%3,644
May 5, 20256.386.416.236.416.410.47%8,581
May 2, 20256.526.526.326.386.38-2.21%6,778
May 1, 20256.496.806.496.526.52-1.30%9,322
Apr 30, 20256.656.686.356.616.614.92%5,655
Apr 29, 20256.316.546.306.306.30-3.14%3,073
Apr 28, 20256.706.706.366.506.50-3.07%8,755
Apr 25, 20256.746.846.606.716.71-0.89%8,398
Apr 24, 20256.406.786.406.776.774.64%12,444
Apr 23, 20256.566.756.316.476.472.54%9,004
Apr 22, 20256.296.406.276.316.312.44%6,495
Apr 21, 20256.356.526.096.166.16-2.44%13,501
Apr 17, 20255.606.505.606.316.3114.49%12,481
Apr 16, 20255.405.655.405.525.522.13%4,039
Apr 15, 20255.505.605.315.405.400.19%11,923
Apr 14, 20255.565.565.365.395.39-0.19%4,636
Apr 11, 20255.525.645.365.405.40-1.64%11,306