Pulmatrix, Inc. (PULM)
NASDAQ: PULM · Real-Time Price · USD
6.25
+0.73 (13.22%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Pulmatrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.60 | 6.50 | 5.60 | 6.31 | 6.31 | 14.49% | 12,481 |
| Apr 16, 2025 | 5.40 | 5.65 | 5.40 | 5.52 | 5.52 | 2.13% | 4,039 |
| Apr 15, 2025 | 5.50 | 5.60 | 5.31 | 5.40 | 5.40 | 0.19% | 11,923 |
| Apr 14, 2025 | 5.56 | 5.56 | 5.36 | 5.39 | 5.39 | -0.19% | 4,636 |
| Apr 11, 2025 | 5.52 | 5.64 | 5.36 | 5.40 | 5.40 | -1.64% | 11,306 |
| Apr 10, 2025 | 5.51 | 5.74 | 5.39 | 5.49 | 5.49 | -3.00% | 13,018 |
| Apr 9, 2025 | 5.31 | 5.83 | 5.21 | 5.66 | 5.66 | 3.47% | 33,933 |
| Apr 8, 2025 | 5.76 | 6.07 | 5.29 | 5.47 | 5.47 | -0.91% | 16,172 |
| Apr 7, 2025 | 5.25 | 5.73 | 5.12 | 5.52 | 5.52 | 2.22% | 31,324 |
| Apr 4, 2025 | 6.00 | 6.00 | 5.25 | 5.40 | 5.40 | -9.40% | 36,850 |
| Apr 3, 2025 | 6.07 | 6.07 | 5.61 | 5.96 | 5.96 | -1.65% | 17,210 |
| Apr 2, 2025 | 6.19 | 6.35 | 5.95 | 6.06 | 6.06 | -1.22% | 18,945 |
| Apr 1, 2025 | 6.60 | 6.69 | 6.00 | 6.14 | 6.14 | -7.88% | 42,036 |
| Mar 31, 2025 | 7.00 | 7.00 | 6.61 | 6.66 | 6.66 | -7.37% | 27,116 |
| Mar 28, 2025 | 7.12 | 7.33 | 7.01 | 7.19 | 7.19 | -0.42% | 15,075 |
| Mar 27, 2025 | 6.75 | 7.30 | 6.73 | 7.22 | 7.22 | 7.28% | 15,016 |
| Mar 26, 2025 | 6.99 | 7.13 | 6.73 | 6.73 | 6.73 | -2.18% | 23,081 |
| Mar 25, 2025 | 7.12 | 7.33 | 6.81 | 6.88 | 6.88 | -3.91% | 28,080 |
| Mar 24, 2025 | 7.47 | 7.47 | 7.01 | 7.16 | 7.16 | -4.15% | 22,063 |
| Mar 21, 2025 | 7.61 | 7.61 | 7.26 | 7.47 | 7.47 | -1.71% | 9,860 |
| Mar 20, 2025 | 7.77 | 7.80 | 7.49 | 7.60 | 7.60 | -1.55% | 7,163 |
| Mar 19, 2025 | 7.16 | 8.11 | 7.16 | 7.72 | 7.72 | 4.32% | 19,132 |
| Mar 18, 2025 | 8.02 | 8.06 | 7.40 | 7.40 | 7.40 | -11.80% | 36,790 |
| Mar 17, 2025 | 8.50 | 8.70 | 8.01 | 8.39 | 8.39 | -0.83% | 11,343 |
| Mar 14, 2025 | 8.34 | 8.70 | 8.20 | 8.46 | 8.46 | 3.55% | 16,408 |
| 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 |