Pulmatrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	1.38	1.42	1.35	1.40	1.40	-	31,841
Apr 22, 2026	1.43	1.43	1.38	1.40	1.40	1.45%	32,972
Apr 21, 2026	1.39	1.46	1.27	1.38	1.38	2.60%	176,421
Apr 20, 2026	1.26	1.38	1.25	1.35	1.35	6.75%	52,699
Apr 17, 2026	1.24	1.29	1.20	1.26	1.26	0.80%	67,044
Apr 16, 2026	1.27	1.32	1.21	1.25	1.25	-	13,362
Apr 15, 2026	1.23	1.34	1.23	1.25	1.25	0.40%	28,786
Apr 14, 2026	1.25	1.30	1.21	1.25	1.25	2.89%	13,676
Apr 13, 2026	1.20	1.28	1.16	1.21	1.21	0.83%	17,216
Apr 10, 2026	1.27	1.29	1.18	1.20	1.20	-4.76%	14,571
Apr 9, 2026	1.27	1.30	1.22	1.26	1.26	5.88%	23,539
Apr 8, 2026	1.26	1.34	1.18	1.19	1.19	-5.56%	33,782
Apr 7, 2026	1.32	1.40	1.25	1.26	1.26	-4.55%	22,587
Apr 6, 2026	1.32	1.36	1.30	1.32	1.32	0.76%	10,062
Apr 2, 2026	1.35	1.39	1.28	1.31	1.31	-0.76%	25,190
Apr 1, 2026	1.31	1.47	1.30	1.32	1.32	2.33%	78,508
Mar 31, 2026	1.21	1.38	1.21	1.29	1.29	4.88%	23,585
Mar 30, 2026	1.31	1.32	1.20	1.23	1.23	-9.56%	52,825
Mar 27, 2026	1.42	1.46	1.32	1.36	1.36	-9.93%	143,856
Mar 26, 2026	1.56	1.66	1.41	1.51	1.51	-28.77%	802,057
Mar 25, 2026	2.15	2.17	2.10	2.12	2.12	-1.40%	7,806
Mar 24, 2026	2.28	2.28	2.11	2.15	2.15	-4.87%	11,944
Mar 23, 2026	2.42	2.42	2.20	2.26	2.26	-9.24%	24,904
Mar 20, 2026	2.11	2.49	2.10	2.49	2.49	15.81%	83,001
Mar 19, 2026	2.07	2.19	2.01	2.15	2.15	3.86%	48,090
Mar 18, 2026	2.10	2.16	2.07	2.07	2.07	-1.90%	3,786
Mar 17, 2026	2.12	2.20	2.11	2.11	2.11	-1.40%	19,752
Mar 16, 2026	2.08	2.21	2.06	2.14	2.14	1.42%	19,453
Mar 13, 2026	2.12	2.15	2.08	2.11	2.11	-2.31%	10,821
Mar 12, 2026	2.16	2.23	2.15	2.16	2.16	-2.26%	9,647
Mar 11, 2026	2.19	2.28	2.19	2.21	2.21	-0.90%	7,620
Mar 10, 2026	2.05	2.25	2.05	2.23	2.23	8.78%	41,660
Mar 9, 2026	2.03	2.12	2.00	2.05	2.05	1.49%	46,973
Mar 6, 2026	2.15	2.20	2.02	2.02	2.02	-5.61%	50,996
Mar 5, 2026	2.09	2.22	2.02	2.14	2.14	-0.93%	47,795
Mar 4, 2026	2.11	2.23	2.10	2.16	2.16	4.35%	43,261
Mar 3, 2026	1.76	2.15	1.63	2.07	2.07	9.52%	187,874
Mar 2, 2026	2.14	2.33	1.85	1.89	1.89	-36.79%	397,601
Feb 27, 2026	2.94	3.18	2.92	2.99	2.99	2.75%	12,355
Feb 26, 2026	3.20	3.21	2.77	2.91	2.91	-9.35%	44,634
Feb 25, 2026	3.37	3.40	3.11	3.21	3.21	-3.60%	10,992
Feb 24, 2026	3.16	3.33	3.10	3.33	3.33	6.73%	17,794
Feb 23, 2026	2.91	3.27	2.82	3.12	3.12	9.70%	52,820
Feb 20, 2026	2.70	2.84	2.70	2.84	2.84	3.80%	4,484
Feb 19, 2026	2.55	2.84	2.55	2.74	2.74	4.66%	12,577
Feb 18, 2026	2.58	2.63	2.53	2.62	2.62	8.18%	36,247
Feb 17, 2026	2.45	2.50	2.36	2.42	2.42	-0.62%	15,660
Feb 13, 2026	2.47	2.53	2.44	2.44	2.44	-1.02%	8,540
Feb 12, 2026	2.39	2.46	2.39	2.46	2.46	3.36%	1,074
Feb 11, 2026	2.47	2.47	2.38	2.38	2.38	-2.86%	6,578