Pulmatrix, Inc. (PULM)
NASDAQ: PULM · Real-Time Price · USD
1.380
-0.020 (-1.43%)
At close: Nov 6, 2026, 4:00 PM EST
1.394
+0.014 (1.04%)
After-hours: Nov 6, 2026, 7:30 PM EST
Pulmatrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.37 | 1.45 | 1.32 | 1.38 | 1.38 | -1.43% | 10,002 |
| Nov 5, 2026 | 1.52 | 1.52 | 1.36 | 1.40 | 1.40 | -7.89% | 114,340 |
| Nov 4, 2026 | 1.29 | 1.54 | 1.06 | 1.52 | 1.52 | 14.29% | 218,817 |
| Nov 3, 2026 | 1.32 | 1.47 | 1.30 | 1.33 | 1.33 | -5.00% | 56,137 |
| Nov 2, 2026 | 1.37 | 1.40 | 1.34 | 1.40 | 1.40 | - | 5,489 |
| Oct 30, 2026 | 1.41 | 1.45 | 1.35 | 1.40 | 1.40 | -1.06% | 9,594 |
| Oct 29, 2026 | 1.46 | 1.48 | 1.31 | 1.42 | 1.42 | -5.67% | 5,907 |
| Oct 28, 2026 | 1.47 | 1.54 | 1.43 | 1.50 | 1.50 | 0.67% | 8,247 |
| Oct 27, 2026 | 1.45 | 1.56 | 1.42 | 1.49 | 1.49 | 3.47% | 68,881 |
| Oct 26, 2026 | 1.45 | 1.48 | 1.39 | 1.44 | 1.44 | -2.70% | 6,398 |
| Oct 23, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 4.23% | 9,031 |
| Oct 22, 2026 | 1.49 | 1.52 | 1.40 | 1.42 | 1.42 | -9.55% | 27,720 |
| Oct 21, 2026 | 1.40 | 1.61 | 1.38 | 1.57 | 1.57 | 9.79% | 130,744 |
| Oct 20, 2026 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 0.70% | 13,921 |
| Oct 19, 2026 | 1.35 | 1.46 | 1.35 | 1.42 | 1.42 | 4.41% | 37,223 |
| Oct 16, 2026 | 1.42 | 1.48 | 1.35 | 1.36 | 1.36 | -3.55% | 14,969 |
| Oct 15, 2026 | 1.36 | 1.49 | 1.34 | 1.41 | 1.41 | 2.92% | 22,110 |
| Oct 14, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 10,148 |
| Oct 13, 2026 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -3.50% | 32,844 |
| Oct 12, 2026 | 1.47 | 1.51 | 1.42 | 1.43 | 1.43 | -2.05% | 8,601 |
| Oct 9, 2026 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | -4.39% | 4,402 |
| Oct 8, 2026 | 1.45 | 1.58 | 1.42 | 1.53 | 1.53 | 2.49% | 13,139 |
| Oct 7, 2026 | 1.46 | 1.51 | 1.43 | 1.49 | 1.49 | 4.20% | 11,878 |
| Oct 6, 2026 | 1.50 | 1.58 | 1.41 | 1.43 | 1.43 | -3.38% | 19,471 |
| Oct 5, 2026 | 1.55 | 1.59 | 1.45 | 1.48 | 1.48 | -5.73% | 24,305 |
| Oct 2, 2026 | 1.59 | 1.60 | 1.48 | 1.57 | 1.57 | 1.95% | 15,274 |
| Oct 1, 2026 | 1.54 | 1.55 | 1.50 | 1.54 | 1.54 | 1.32% | 7,941 |
| Sep 30, 2026 | 1.54 | 1.58 | 1.50 | 1.52 | 1.52 | -2.38% | 8,452 |
| Sep 29, 2026 | 1.59 | 1.63 | 1.56 | 1.56 | 1.56 | -2.08% | 7,403 |
| Sep 28, 2026 | 1.68 | 1.68 | 1.54 | 1.59 | 1.59 | -1.24% | 40,177 |
| Sep 25, 2026 | 1.64 | 1.70 | 1.60 | 1.61 | 1.61 | -3.59% | 12,350 |
| Sep 24, 2026 | 1.69 | 1.72 | 1.66 | 1.67 | 1.67 | -0.89% | 14,311 |
| Sep 23, 2026 | 1.72 | 1.76 | 1.65 | 1.69 | 1.69 | -0.88% | 29,669 |
| Sep 22, 2026 | 1.77 | 1.78 | 1.65 | 1.70 | 1.70 | 1.19% | 113,235 |
| Sep 21, 2026 | 1.39 | 1.68 | 1.39 | 1.68 | 1.68 | 16.67% | 259,329 |
| Sep 18, 2026 | 1.40 | 1.46 | 1.38 | 1.44 | 1.44 | 0.50% | 23,196 |
| Sep 17, 2026 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 2.35% | 14,409 |
| Sep 16, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -3.11% | 17,087 |
| Sep 15, 2026 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | -0.34% | 3,405 |
| Sep 14, 2026 | 1.39 | 1.47 | 1.39 | 1.45 | 1.45 | 2.84% | 7,515 |
| Sep 11, 2026 | 1.44 | 1.46 | 1.41 | 1.41 | 1.41 | -3.42% | 7,269 |
| Sep 10, 2026 | 1.51 | 1.51 | 1.40 | 1.46 | 1.46 | -1.35% | 24,542 |
| Sep 9, 2026 | 1.49 | 1.66 | 1.43 | 1.48 | 1.48 | 6.09% | 328,543 |
| Sep 8, 2026 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | 0.36% | 7,375 |
| Sep 4, 2026 | 1.36 | 1.45 | 1.36 | 1.39 | 1.39 | 2.21% | 20,171 |
| Sep 3, 2026 | 1.44 | 1.46 | 1.36 | 1.36 | 1.36 | -7.48% | 20,347 |
| Sep 2, 2026 | 1.59 | 1.59 | 1.43 | 1.47 | 1.47 | -3.61% | 18,389 |
| Sep 1, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 3.74% | 939 |
| Aug 31, 2026 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | -2.65% | 2,567 |
| Aug 28, 2026 | 1.49 | 1.52 | 1.46 | 1.51 | 1.51 | -0.66% | 3,316 |