Pulmatrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	2.03	2.12	2.00	2.05	2.05	1.49%	46,973
Mar 6, 2026	2.15	2.20	2.02	2.02	2.02	-5.61%	50,996
Mar 5, 2026	2.09	2.22	2.02	2.14	2.14	-0.93%	47,795
Mar 4, 2026	2.11	2.23	2.10	2.16	2.16	4.35%	43,261
Mar 3, 2026	1.76	2.15	1.63	2.07	2.07	9.52%	187,874
Mar 2, 2026	2.14	2.33	1.85	1.89	1.89	-36.79%	397,601
Feb 27, 2026	2.94	3.18	2.92	2.99	2.99	2.75%	12,355
Feb 26, 2026	3.20	3.21	2.77	2.91	2.91	-9.35%	44,634
Feb 25, 2026	3.37	3.40	3.11	3.21	3.21	-3.60%	10,992
Feb 24, 2026	3.16	3.33	3.10	3.33	3.33	6.73%	17,794
Feb 23, 2026	2.91	3.27	2.82	3.12	3.12	9.70%	52,820
Feb 20, 2026	2.70	2.84	2.70	2.84	2.84	3.80%	4,484
Feb 19, 2026	2.55	2.84	2.55	2.74	2.74	4.66%	12,577
Feb 18, 2026	2.58	2.63	2.53	2.62	2.62	8.18%	36,247
Feb 17, 2026	2.45	2.50	2.36	2.42	2.42	-0.62%	15,660
Feb 13, 2026	2.47	2.53	2.44	2.44	2.44	-1.02%	8,540
Feb 12, 2026	2.39	2.46	2.39	2.46	2.46	3.36%	1,074
Feb 11, 2026	2.47	2.47	2.38	2.38	2.38	-2.86%	6,578
Feb 10, 2026	2.49	2.49	2.45	2.45	2.45	-0.41%	5,466
Feb 9, 2026	2.48	2.48	2.41	2.46	2.46	-0.81%	7,962
Feb 6, 2026	2.50	2.60	2.48	2.48	2.48	-0.40%	8,913
Feb 5, 2026	2.58	2.58	2.49	2.49	2.49	-3.08%	8,762
Feb 4, 2026	2.64	2.68	2.56	2.57	2.57	-1.19%	6,986
Feb 3, 2026	2.63	2.63	2.56	2.60	2.60	0.39%	13,568
Feb 2, 2026	2.59	2.64	2.56	2.59	2.59	0.78%	11,753
Jan 30, 2026	2.59	2.67	2.55	2.57	2.57	-1.91%	6,488
Jan 29, 2026	2.68	2.68	2.55	2.62	2.62	-1.87%	6,035
Jan 28, 2026	2.57	2.80	2.53	2.67	2.67	2.46%	12,090
Jan 27, 2026	2.57	2.79	2.53	2.61	2.61	2.60%	3,742
Jan 26, 2026	2.67	2.67	2.47	2.54	2.54	-4.44%	11,384
Jan 23, 2026	2.61	2.86	2.60	2.66	2.66	-0.82%	5,018
Jan 22, 2026	2.67	2.73	2.61	2.68	2.68	1.90%	8,543
Jan 21, 2026	2.68	2.96	2.63	2.63	2.63	-1.50%	29,532
Jan 20, 2026	2.60	2.67	2.50	2.67	2.67	1.71%	5,686
Jan 16, 2026	2.53	2.69	2.46	2.63	2.63	3.75%	16,977
Jan 15, 2026	2.35	2.70	2.35	2.53	2.53	6.75%	32,064
Jan 14, 2026	2.32	2.50	2.30	2.37	2.37	1.72%	19,449
Jan 13, 2026	2.35	2.38	2.29	2.33	2.33	-0.85%	7,538
Jan 12, 2026	2.38	2.58	2.23	2.35	2.35	-0.42%	19,800
Jan 9, 2026	2.36	2.40	2.36	2.36	2.36	0.43%	12,637
Jan 8, 2026	2.28	2.39	2.27	2.35	2.35	2.17%	24,653
Jan 7, 2026	2.29	2.35	2.28	2.30	2.30	-	9,891
Jan 6, 2026	2.29	2.35	2.25	2.30	2.30	1.32%	22,508
Jan 5, 2026	2.27	2.36	2.25	2.27	2.27	0.44%	14,559
Jan 2, 2026	2.23	2.33	2.17	2.26	2.26	1.35%	33,527
Dec 31, 2025	2.22	2.25	2.15	2.23	2.23	2.29%	30,628
Dec 30, 2025	2.23	2.30	2.15	2.18	2.18	-1.80%	35,602
Dec 29, 2025	2.31	2.44	2.19	2.22	2.22	-5.13%	33,255
Dec 26, 2025	2.28	2.38	2.25	2.34	2.34	2.18%	22,215
Dec 24, 2025	2.35	2.35	2.21	2.29	2.29	-2.97%	23,541