Pulmatrix, Inc. (PULM)
NASDAQ: PULM · Real-Time Price · USD
1.410
+0.040 (2.92%)
At close: Oct 15, 2026, 4:00 PM EDT
1.420
+0.010 (0.71%)
After-hours: Oct 15, 2026, 7:30 PM EDT
Pulmatrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.36 | 1.49 | 1.34 | 1.41 | 1.41 | 2.92% | 22,087 |
| Oct 14, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 9,997 |
| Oct 13, 2026 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -3.50% | 32,842 |
| 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% | 4,361 |
| Oct 8, 2026 | 1.45 | 1.58 | 1.42 | 1.53 | 1.53 | 2.49% | 13,107 |
| Oct 7, 2026 | 1.46 | 1.51 | 1.43 | 1.49 | 1.49 | 4.20% | 11,877 |
| Oct 6, 2026 | 1.50 | 1.58 | 1.41 | 1.43 | 1.43 | -3.38% | 19,470 |
| Oct 5, 2026 | 1.55 | 1.59 | 1.45 | 1.48 | 1.48 | -5.73% | 24,147 |
| 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 |
| Aug 27, 2026 | 1.50 | 1.60 | 1.47 | 1.52 | 1.52 | -0.33% | 14,049 |
| Aug 26, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -4.69% | 5,307 |
| Aug 25, 2026 | 1.49 | 1.60 | 1.49 | 1.60 | 1.60 | 3.23% | 12,199 |
| Aug 24, 2026 | 1.43 | 1.58 | 1.43 | 1.55 | 1.55 | 3.68% | 16,848 |
| Aug 21, 2026 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | -0.33% | 39,805 |
| Aug 20, 2026 | 1.50 | 1.56 | 1.50 | 1.50 | 1.50 | -1.32% | 22,245 |
| Aug 19, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -1.94% | 7,823 |
| Aug 18, 2026 | 1.53 | 1.62 | 1.51 | 1.55 | 1.55 | -0.64% | 6,920 |
| Aug 17, 2026 | 1.50 | 1.62 | 1.50 | 1.56 | 1.56 | 1.30% | 12,287 |
| Aug 14, 2026 | 1.51 | 1.57 | 1.50 | 1.54 | 1.54 | 1.99% | 17,768 |
| Aug 13, 2026 | 1.45 | 1.60 | 1.45 | 1.51 | 1.51 | -5.63% | 20,612 |
| Aug 11, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 1.91% | 5,760 |
| Aug 10, 2026 | 1.64 | 1.64 | 1.56 | 1.57 | 1.57 | -5.42% | 9,289 |
| Aug 7, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | - | 1,377 |
| Aug 6, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | 0.61% | 1,549 |
| Aug 5, 2026 | 1.66 | 1.71 | 1.65 | 1.65 | 1.65 | -0.60% | 3,979 |