Pulmatrix, Inc. (PULM)
NASDAQ: PULM · Real-Time Price · USD
4.940
-0.060 (-1.20%)
Sep 11, 2025, 10:00 AM - Market open
Pulmatrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 5.20 | 5.39 | 5.20 | 5.27 | 5.27 | 0.13% | 7,611 |
| Jul 28, 2025 | 5.69 | 5.80 | 5.22 | 5.26 | 5.26 | -6.35% | 14,406 |
| Jul 25, 2025 | 5.61 | 5.80 | 5.61 | 5.62 | 5.62 | 0.18% | 6,560 |
| Jul 24, 2025 | 6.01 | 6.15 | 5.60 | 5.61 | 5.61 | -6.84% | 22,653 |
| Jul 23, 2025 | 6.06 | 6.12 | 6.01 | 6.02 | 6.02 | -0.95% | 10,380 |
| Jul 22, 2025 | 6.11 | 6.19 | 6.07 | 6.08 | 6.08 | 0.16% | 5,163 |
| Jul 21, 2025 | 6.25 | 6.30 | 6.06 | 6.07 | 6.07 | -2.25% | 6,669 |
| Jul 18, 2025 | 6.40 | 6.40 | 6.21 | 6.21 | 6.21 | -1.90% | 3,329 |
| Jul 17, 2025 | 6.08 | 6.49 | 6.07 | 6.33 | 6.33 | 3.60% | 10,842 |
| Jul 16, 2025 | 6.18 | 6.29 | 6.10 | 6.11 | 6.11 | -0.81% | 8,770 |
| Jul 15, 2025 | 6.43 | 6.54 | 6.16 | 6.16 | 6.16 | -5.95% | 13,992 |
| Jul 14, 2025 | 6.40 | 6.83 | 6.30 | 6.55 | 6.55 | 3.80% | 18,969 |
| Jul 11, 2025 | 6.43 | 6.44 | 6.28 | 6.31 | 6.31 | -2.02% | 7,151 |
| Jul 10, 2025 | 6.45 | 6.49 | 6.34 | 6.44 | 6.44 | -1.08% | 5,189 |
| Jul 9, 2025 | 6.56 | 6.56 | 6.33 | 6.51 | 6.51 | -0.76% | 5,323 |
| Jul 8, 2025 | 6.66 | 6.68 | 6.26 | 6.56 | 6.56 | -1.50% | 10,616 |
| Jul 7, 2025 | 6.53 | 6.96 | 6.51 | 6.66 | 6.66 | 1.99% | 6,653 |
| Jul 3, 2025 | 6.91 | 6.91 | 6.52 | 6.53 | 6.53 | -6.71% | 15,696 |
| Jul 2, 2025 | 6.51 | 7.00 | 6.51 | 7.00 | 7.00 | 5.90% | 31,694 |
| Jul 1, 2025 | 6.90 | 6.92 | 6.53 | 6.61 | 6.61 | -4.20% | 13,643 |