Pulmatrix, Inc. (PULM)
NASDAQ: PULM · Real-Time Price · USD
4.935
+0.285 (6.13%)
At close: Oct 8, 2025, 4:00 PM EDT
4.990
+0.055 (1.11%)
After-hours: Oct 8, 2025, 7:56 PM EDT
Pulmatrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.70 | 4.97 | 4.44 | 4.94 | 4.94 | 6.13% | 11,886 |
| 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 |
| Sep 9, 2025 | 4.72 | 4.81 | 4.72 | 4.77 | 4.77 | -1.24% | 7,214 |
| Sep 8, 2025 | 4.81 | 4.83 | 4.70 | 4.83 | 4.83 | -0.82% | 3,431 |
| Sep 5, 2025 | 4.82 | 4.87 | 4.78 | 4.87 | 4.87 | 1.67% | 2,776 |
| Sep 4, 2025 | 4.71 | 4.80 | 4.71 | 4.79 | 4.79 | 3.01% | 1,790 |
| Sep 3, 2025 | 4.75 | 4.81 | 4.65 | 4.65 | 4.65 | -2.31% | 11,000 |
| Sep 2, 2025 | 4.89 | 4.90 | 4.75 | 4.76 | 4.76 | -3.45% | 5,160 |
| Aug 29, 2025 | 4.93 | 4.93 | 4.90 | 4.93 | 4.93 | -0.60% | 11,205 |
| Aug 28, 2025 | 4.86 | 5.00 | 4.86 | 4.96 | 4.96 | 2.06% | 10,438 |
| Aug 27, 2025 | 4.93 | 4.93 | 4.85 | 4.86 | 4.86 | -0.31% | 10,857 |
| Aug 26, 2025 | 4.88 | 4.94 | 4.88 | 4.88 | 4.88 | -1.91% | 3,053 |
| Aug 25, 2025 | 4.88 | 4.98 | 4.86 | 4.97 | 4.97 | 1.64% | 10,390 |
| Aug 22, 2025 | 4.50 | 4.89 | 4.45 | 4.89 | 4.89 | 9.52% | 14,341 |
| Aug 21, 2025 | 4.52 | 4.54 | 4.46 | 4.47 | 4.47 | -1.33% | 26,228 |
| Aug 20, 2025 | 4.66 | 4.75 | 4.44 | 4.53 | 4.53 | -2.06% | 19,649 |
| Aug 19, 2025 | 4.75 | 4.85 | 4.62 | 4.62 | 4.62 | -1.91% | 6,630 |
| Aug 18, 2025 | 4.72 | 4.90 | 4.67 | 4.71 | 4.71 | - | 11,029 |
| Aug 15, 2025 | 5.00 | 5.00 | 4.70 | 4.71 | 4.71 | -6.18% | 14,019 |
| Aug 14, 2025 | 4.70 | 5.09 | 4.70 | 5.02 | 5.02 | 7.96% | 4,602 |
| Aug 13, 2025 | 4.94 | 5.00 | 4.65 | 4.65 | 4.65 | -6.94% | 24,856 |
| Aug 12, 2025 | 5.25 | 5.25 | 4.96 | 5.00 | 5.00 | -0.06% | 3,221 |
| Aug 11, 2025 | 5.14 | 5.14 | 5.00 | 5.00 | 5.00 | -1.44% | 4,238 |
| Aug 8, 2025 | 5.14 | 5.44 | 4.91 | 5.07 | 5.07 | -1.50% | 24,804 |
| Aug 7, 2025 | 5.26 | 5.40 | 5.14 | 5.15 | 5.15 | -3.01% | 10,898 |
| Aug 6, 2025 | 5.44 | 5.45 | 5.31 | 5.31 | 5.31 | -3.10% | 12,356 |
| Aug 5, 2025 | 5.41 | 5.58 | 5.23 | 5.48 | 5.48 | 1.29% | 8,589 |
| Aug 4, 2025 | 5.38 | 5.50 | 5.38 | 5.41 | 5.41 | 1.44% | 8,441 |
| Aug 1, 2025 | 5.45 | 5.55 | 5.33 | 5.33 | 5.33 | -5.28% | 5,998 |
| Jul 31, 2025 | 5.47 | 5.77 | 5.41 | 5.63 | 5.63 | 1.08% | 3,707 |
| Jul 30, 2025 | 5.29 | 5.61 | 5.29 | 5.57 | 5.57 | 5.69% | 8,014 |