Skip to main content
Pulmatrix, Inc. (PULM)
NASDAQ: PULM · Real-Time Price · USD
6.10
+0.48 (8.58%)
Nov 21, 2024, 11:44 AM EST - Market open

Pulmatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20245.356.405.355.625.623.50%245,633
Nov 19, 20246.706.705.285.435.43-19.20%547,495
Nov 18, 20247.108.446.666.726.722.44%1,441,350
Nov 15, 20244.766.754.766.566.5639.57%5,371,843
Nov 14, 20243.887.873.854.704.7032.02%14,888,380
Nov 13, 20242.554.122.343.563.5673.66%3,588,991
Nov 12, 20242.092.102.052.052.05-0.92%6,385
Nov 11, 20242.022.072.002.072.070.93%7,270
Nov 8, 20242.062.132.032.052.05-1.44%26,809
Nov 7, 20242.132.142.072.082.08-2.35%21,274
Nov 6, 20242.162.182.002.132.133.40%46,726
Nov 5, 20242.062.172.032.062.06-0.91%17,808
Nov 4, 20242.102.232.032.082.08-2.39%18,367
Nov 1, 20242.212.212.032.132.13-3.18%12,940
Oct 31, 20242.182.272.172.202.200.92%3,422
Oct 30, 20242.202.282.182.182.18-31,322
Oct 29, 20242.102.202.102.182.184.31%23,751
Oct 28, 20242.062.102.012.092.093.47%8,990
Oct 25, 20241.982.021.972.022.021.00%8,400
Oct 24, 20242.062.062.002.002.00-2.44%3,923
Oct 23, 20241.982.061.982.052.053.02%6,859
Oct 22, 20242.042.071.961.991.99-2.45%17,976
Oct 21, 20242.022.071.972.042.040.99%18,802
Oct 18, 20242.072.072.002.022.02-0.49%10,062
Oct 17, 20242.152.202.012.032.03-4.69%10,979
Oct 16, 20242.152.162.122.132.131.91%8,534
Oct 15, 20242.152.152.062.092.09-0.95%9,323
Oct 14, 20242.022.122.022.112.11-0.61%1,992
Oct 11, 20242.112.142.072.122.12-1.26%3,849
Oct 10, 20242.172.172.042.152.150.47%9,185
Oct 9, 20242.072.182.072.142.143.38%8,889
Oct 8, 20242.132.192.052.072.07-3.27%11,164
Oct 7, 20242.062.182.042.142.141.90%13,370
Oct 4, 20242.082.102.082.102.100.48%1,629
Oct 3, 20242.052.142.052.092.093.47%2,555
Oct 2, 20242.112.122.022.022.02-4.27%9,841
Oct 1, 20242.082.192.062.112.11-1.40%6,882
Sep 30, 20242.122.152.052.142.14-4,041
Sep 27, 20242.042.152.002.142.145.42%5,541
Sep 26, 20242.032.132.032.032.03-1.46%16,876
Sep 25, 20242.012.132.012.062.060.49%3,317
Sep 24, 20242.082.082.052.052.05-5.53%1,215
Sep 23, 20242.202.202.012.172.17-0.91%9,342
Sep 20, 20242.122.192.002.192.19-0.45%16,139
Sep 19, 20242.122.222.122.202.203.77%1,759
Sep 18, 20242.142.222.122.122.12-2.75%5,618
Sep 17, 20242.102.192.102.182.185.83%12,317
Sep 16, 20242.002.161.862.062.062.49%35,583
Sep 13, 20241.862.021.802.012.0112.29%20,057
Sep 12, 20241.891.891.781.791.79-4.53%22,879
Sep 11, 20241.961.961.851.881.88-2.85%8,537
Sep 10, 20241.972.041.931.931.93-3.50%12,243
Sep 9, 20242.082.101.972.002.00-16,862
Sep 6, 20242.052.051.962.002.00-4.67%9,120
Sep 5, 20242.002.102.002.102.102.34%6,776
Sep 4, 20242.032.052.012.052.05-1.20%4,046
Sep 3, 20242.052.102.022.082.080.24%4,291
Aug 30, 20242.102.112.072.072.07-0.96%6,534
Aug 29, 20242.102.152.052.092.091.21%5,815
Aug 28, 20242.062.122.002.072.070.24%3,687
Aug 27, 20242.012.072.002.062.063.00%2,587
Aug 26, 20242.112.111.962.002.00-6,222
Aug 23, 20242.042.101.962.002.00-2.44%7,779
Aug 22, 20242.022.082.012.052.05-1.44%1,939
Aug 21, 20241.972.111.962.082.082.97%8,304
Aug 20, 20241.962.091.962.022.022.02%8,762
Aug 19, 20242.022.101.931.981.98-2.46%29,061
Aug 16, 20242.112.172.022.032.03-4.65%6,660
Aug 15, 20242.262.272.042.132.13-6.21%30,824
Aug 14, 20242.232.502.232.272.27-5.42%16,796
Aug 13, 20242.242.752.222.402.404.80%61,886
Aug 12, 20242.312.402.232.292.290.53%15,130
Aug 9, 20242.242.352.122.282.283.55%18,233
Aug 8, 20242.162.202.152.202.203.77%4,526
Aug 7, 20242.232.282.122.122.12-4.93%10,679
Aug 6, 20242.132.262.132.232.231.83%4,077
Aug 5, 20242.232.232.032.192.19-5.60%19,102
Aug 2, 20242.292.352.252.322.32-1.28%8,766
Aug 1, 20242.182.392.112.352.358.29%28,793
Jul 31, 20242.162.192.112.172.170.93%8,006
Jul 30, 20242.082.192.062.152.150.70%7,119
Jul 29, 20242.112.142.092.142.141.67%9,463
Jul 26, 20242.122.192.092.102.10-0.47%8,888
Jul 25, 20242.132.131.922.112.110.48%13,020
Jul 24, 20241.942.141.942.102.106.60%15,097
Jul 23, 20242.032.041.951.971.97-1.50%4,337
Jul 22, 20242.022.041.982.002.002.56%6,139
Jul 19, 20242.122.121.951.951.95-7.98%4,870
Jul 18, 20242.092.121.972.122.121.15%6,174
Jul 17, 20242.122.142.032.102.10-0.24%2,825
Jul 16, 20242.122.132.072.102.102.24%4,692
Jul 15, 20242.042.131.982.052.05-3.11%14,246
Jul 12, 20242.022.132.022.122.120.95%6,881
Jul 11, 20242.102.162.102.102.101.45%21,903
Jul 10, 20242.022.142.022.072.070.49%5,318
Jul 9, 20242.132.132.002.062.06-1.90%5,601
Jul 8, 20242.142.141.952.102.10-0.47%4,322
Jul 5, 20242.162.162.012.112.11-3.65%23,035
Jul 3, 20241.992.191.992.192.199.50%20,418
Jul 2, 20241.982.101.972.002.002.04%71,267