Pulmatrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	2.57	2.57	2.57	2.71	-	3.99%	216
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
Dec 23, 2025	2.48	2.48	2.36	2.36	2.36	-4.45%	33,436
Dec 22, 2025	2.35	2.66	2.22	2.47	2.47	4.22%	118,617
Dec 19, 2025	3.61	3.69	2.32	2.37	2.37	-36.29%	215,430
Dec 18, 2025	4.11	4.11	3.71	3.72	3.72	-8.15%	17,120
Dec 17, 2025	4.08	4.29	4.05	4.05	4.05	-1.22%	5,534
Dec 16, 2025	4.34	4.34	4.10	4.10	4.10	-5.75%	7,451
Dec 15, 2025	4.73	4.94	4.35	4.35	4.35	-5.02%	18,172
Dec 12, 2025	4.05	4.80	4.05	4.58	4.58	15.66%	35,621
Dec 11, 2025	4.04	4.07	3.96	3.96	3.96	0.25%	5,990
Dec 10, 2025	4.27	4.48	3.95	3.95	3.95	-9.61%	11,826
Dec 9, 2025	4.01	4.46	4.01	4.37	4.37	8.98%	6,051
Dec 8, 2025	4.01	4.01	3.92	4.01	4.01	-1.72%	23,280
Dec 5, 2025	4.28	4.28	3.90	4.08	4.08	-4.45%	19,110
Dec 4, 2025	4.40	4.44	4.26	4.27	4.27	-3.61%	5,587
Dec 3, 2025	4.31	4.45	4.30	4.43	4.43	-	7,115
Dec 2, 2025	4.45	4.58	4.34	4.43	4.43	-3.06%	4,905
Dec 1, 2025	4.36	4.67	4.36	4.57	4.57	2.70%	8,531
Nov 28, 2025	4.61	4.61	4.37	4.45	4.45	-0.89%	8,561
Nov 26, 2025	4.61	4.80	4.44	4.49	4.49	3.94%	14,966
Nov 25, 2025	4.50	4.50	4.32	4.32	4.32	-4.00%	6,941
Nov 24, 2025	4.50	4.58	4.41	4.50	4.50	-4.26%	6,718
Nov 21, 2025	4.56	4.72	4.36	4.70	4.70	0.75%	3,947
Nov 20, 2025	4.31	4.85	4.26	4.67	4.67	6.51%	6,999
Nov 19, 2025	4.65	4.65	4.38	4.38	4.38	-2.67%	5,197
Nov 18, 2025	4.85	4.85	4.50	4.50	4.50	-5.26%	7,438
Nov 17, 2025	4.74	4.98	4.74	4.75	4.75	0.85%	1,262
Nov 14, 2025	4.74	4.97	4.61	4.71	4.71	-3.70%	5,323