Pulmatrix, Inc. (PULM)
NASDAQ: PULM · Real-Time Price · USD
8.17
+0.06 (0.74%)
Mar 13, 2025, 4:00 PM EDT - Market closed
Pulmatrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 7.89 | 8.44 | 7.89 | 8.17 | 8.17 | 0.74% | 7,387 |
| Mar 12, 2025 | 7.49 | 8.14 | 7.39 | 8.11 | 8.11 | 9.74% | 26,003 |
| Mar 11, 2025 | 6.94 | 7.39 | 6.94 | 7.39 | 7.39 | 9.00% | 16,096 |
| Mar 10, 2025 | 7.10 | 7.23 | 6.43 | 6.78 | 6.78 | -5.31% | 57,801 |
| Mar 7, 2025 | 7.14 | 7.68 | 7.14 | 7.16 | 7.16 | -1.36% | 16,700 |
| Mar 6, 2025 | 7.63 | 7.63 | 7.15 | 7.26 | 7.26 | -4.86% | 24,900 |
| Mar 5, 2025 | 7.30 | 7.66 | 7.21 | 7.63 | 7.63 | 6.86% | 13,122 |
| Mar 4, 2025 | 7.80 | 7.80 | 6.82 | 7.14 | 7.14 | -8.34% | 55,946 |
| Mar 3, 2025 | 8.20 | 8.40 | 7.73 | 7.79 | 7.79 | -3.59% | 22,700 |
| Feb 28, 2025 | 7.70 | 8.18 | 7.70 | 8.08 | 8.08 | 4.66% | 15,733 |
| Feb 27, 2025 | 8.00 | 8.05 | 7.72 | 7.72 | 7.72 | -5.16% | 19,532 |
| Feb 26, 2025 | 8.43 | 8.75 | 7.85 | 8.14 | 8.14 | -1.69% | 34,523 |
| Feb 25, 2025 | 8.00 | 8.40 | 8.00 | 8.28 | 8.28 | 5.75% | 36,758 |
| Feb 24, 2025 | 8.99 | 9.47 | 7.60 | 7.83 | 7.83 | -12.22% | 102,153 |
| Feb 21, 2025 | 9.17 | 9.36 | 8.81 | 8.92 | 8.92 | -1.00% | 20,559 |
| Feb 20, 2025 | 9.51 | 9.59 | 8.80 | 9.01 | 9.01 | -4.05% | 43,026 |
| Feb 19, 2025 | 10.10 | 10.35 | 9.25 | 9.39 | 9.39 | -6.29% | 58,196 |
| Feb 18, 2025 | 8.01 | 10.40 | 8.01 | 10.02 | 10.02 | 29.62% | 249,114 |
| Feb 14, 2025 | 7.55 | 7.83 | 7.46 | 7.73 | 7.73 | 3.20% | 24,232 |
| Feb 13, 2025 | 7.44 | 7.52 | 7.29 | 7.49 | 7.49 | 2.32% | 10,595 |
| Feb 12, 2025 | 7.50 | 7.50 | 7.29 | 7.32 | 7.32 | -2.27% | 8,042 |
| Feb 11, 2025 | 7.57 | 7.88 | 7.46 | 7.49 | 7.49 | -1.19% | 5,726 |
| Feb 10, 2025 | 7.25 | 7.58 | 7.25 | 7.58 | 7.58 | 4.70% | 12,217 |
| Feb 7, 2025 | 7.58 | 7.58 | 7.20 | 7.24 | 7.24 | -4.49% | 11,061 |
| Feb 6, 2025 | 7.45 | 7.68 | 7.45 | 7.58 | 7.58 | 2.57% | 7,430 |
| Feb 5, 2025 | 7.29 | 7.45 | 7.16 | 7.39 | 7.39 | 5.12% | 9,134 |
| Feb 4, 2025 | 7.50 | 7.50 | 7.02 | 7.03 | 7.03 | -6.27% | 16,921 |
| Feb 3, 2025 | 7.53 | 7.66 | 7.20 | 7.50 | 7.50 | -2.60% | 38,164 |
| Jan 31, 2025 | 7.81 | 7.87 | 7.52 | 7.70 | 7.70 | 0.39% | 23,709 |
| Jan 30, 2025 | 7.90 | 8.14 | 7.67 | 7.67 | 7.67 | -2.91% | 44,541 |
| Jan 29, 2025 | 7.00 | 7.92 | 7.00 | 7.90 | 7.90 | 12.86% | 48,982 |
| Jan 28, 2025 | 7.19 | 7.20 | 6.84 | 7.00 | 7.00 | 0.43% | 24,739 |
| Jan 27, 2025 | 7.11 | 7.27 | 6.88 | 6.97 | 6.97 | -4.26% | 38,455 |
| Jan 24, 2025 | 6.94 | 7.34 | 6.86 | 7.28 | 7.28 | 5.66% | 41,315 |
| Jan 23, 2025 | 6.20 | 6.98 | 6.15 | 6.89 | 6.89 | 12.77% | 41,368 |
| Jan 22, 2025 | 6.00 | 6.24 | 6.00 | 6.11 | 6.11 | 2.17% | 8,055 |
| Jan 21, 2025 | 6.20 | 6.20 | 5.95 | 5.98 | 5.98 | -2.13% | 19,433 |
| Jan 17, 2025 | 6.20 | 6.30 | 6.11 | 6.11 | 6.11 | -0.49% | 16,786 |
| Jan 16, 2025 | 5.98 | 6.14 | 5.95 | 6.14 | 6.14 | 3.37% | 10,632 |
| Jan 15, 2025 | 6.00 | 6.05 | 5.90 | 5.94 | 5.94 | 0.68% | 14,485 |
| Jan 14, 2025 | 6.00 | 6.12 | 5.90 | 5.90 | 5.90 | -1.50% | 26,547 |
| Jan 13, 2025 | 5.99 | 6.12 | 5.92 | 5.99 | 5.99 | -0.33% | 25,579 |
| Jan 10, 2025 | 6.04 | 6.14 | 5.90 | 6.01 | 6.01 | 0.33% | 51,285 |
| Jan 8, 2025 | 6.24 | 6.48 | 5.85 | 5.99 | 5.99 | -4.31% | 53,278 |
| Jan 7, 2025 | 6.50 | 6.72 | 6.22 | 6.26 | 6.26 | -0.48% | 23,399 |
| Jan 6, 2025 | 7.16 | 7.16 | 6.11 | 6.29 | 6.29 | -12.64% | 94,009 |
| Jan 3, 2025 | 7.78 | 8.04 | 6.98 | 7.20 | 7.20 | -5.88% | 108,096 |
| Jan 2, 2025 | 6.96 | 7.66 | 6.93 | 7.65 | 7.65 | 9.60% | 76,516 |
| Dec 31, 2024 | 6.86 | 6.98 | 6.66 | 6.98 | 6.98 | 1.75% | 31,102 |
| Dec 30, 2024 | 6.53 | 6.86 | 6.20 | 6.86 | 6.86 | 7.19% | 60,058 |