Pulmatrix, Inc. (PULM)
NASDAQ: PULM · Real-Time Price · USD
1.510
-0.010 (-0.66%)
At close: Aug 28, 2026, 4:00 PM EDT
1.470
-0.040 (-2.65%)
After-hours: Aug 28, 2026, 4:10 PM EDT
Pulmatrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 39,623 |
| Aug 20, 2026 | 1.50 | 1.56 | 1.50 | 1.50 | 1.50 | -1.32% | 22,244 |
| Aug 19, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -1.94% | 6,583 |
| 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% | 5,759 |
| 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% | 1,249 |
| Aug 5, 2026 | 1.66 | 1.71 | 1.65 | 1.65 | 1.65 | -0.60% | 3,979 |
| Aug 4, 2026 | 1.64 | 1.72 | 1.64 | 1.66 | 1.66 | -4.60% | 17,325 |
| Aug 3, 2026 | 1.69 | 1.75 | 1.67 | 1.74 | 1.74 | - | 7,545 |
| Jul 31, 2026 | 1.69 | 1.74 | 1.63 | 1.74 | 1.74 | 2.35% | 16,359 |
| Jul 30, 2026 | 1.66 | 1.70 | 1.64 | 1.70 | 1.70 | 1.80% | 12,165 |
| Jul 29, 2026 | 1.73 | 1.75 | 1.67 | 1.67 | 1.67 | -0.60% | 17,683 |
| Jul 28, 2026 | 1.68 | 1.72 | 1.68 | 1.68 | 1.68 | -2.89% | 11,835 |
| Jul 27, 2026 | 1.64 | 1.76 | 1.64 | 1.73 | 1.73 | 4.85% | 9,127 |
| Jul 24, 2026 | 1.78 | 1.78 | 1.65 | 1.65 | 1.65 | -6.78% | 14,873 |
| Jul 23, 2026 | 1.67 | 1.80 | 1.67 | 1.77 | 1.77 | 4.73% | 20,570 |
| Jul 22, 2026 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | -0.59% | 3,617 |
| Jul 21, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 1.19% | 4,102 |
| Jul 20, 2026 | 1.64 | 1.68 | 1.62 | 1.68 | 1.68 | -0.59% | 12,765 |
| Jul 17, 2026 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 4.97% | 20,753 |
| Jul 16, 2026 | 1.58 | 1.62 | 1.57 | 1.61 | 1.61 | 2.55% | 14,612 |
| Jul 15, 2026 | 1.56 | 1.61 | 1.56 | 1.57 | 1.57 | -3.09% | 11,382 |
| Jul 14, 2026 | 1.62 | 1.63 | 1.57 | 1.62 | 1.62 | -2.99% | 25,804 |
| Jul 13, 2026 | 1.78 | 1.78 | 1.62 | 1.67 | 1.67 | -2.91% | 14,797 |
| Jul 10, 2026 | 1.70 | 1.79 | 1.62 | 1.72 | 1.72 | -4.44% | 46,121 |
| Jul 9, 2026 | 1.83 | 1.85 | 1.70 | 1.80 | 1.80 | -4.26% | 55,171 |
| Jul 8, 2026 | 1.70 | 1.88 | 1.65 | 1.88 | 1.88 | 8.67% | 40,438 |
| Jul 7, 2026 | 1.76 | 1.78 | 1.68 | 1.73 | 1.73 | - | 33,307 |
| Jul 6, 2026 | 1.67 | 1.74 | 1.66 | 1.73 | 1.73 | 0.58% | 18,475 |
| Jul 2, 2026 | 1.74 | 1.75 | 1.58 | 1.72 | 1.72 | -1.15% | 34,670 |
| Jul 1, 2026 | 1.71 | 1.74 | 1.61 | 1.74 | 1.74 | 2.35% | 17,897 |
| Jun 30, 2026 | 1.57 | 1.70 | 1.57 | 1.70 | 1.70 | 4.29% | 15,247 |
| Jun 29, 2026 | 1.58 | 1.69 | 1.52 | 1.63 | 1.63 | -0.61% | 25,503 |
| Jun 26, 2026 | 1.69 | 1.73 | 1.58 | 1.64 | 1.64 | -1.80% | 27,449 |
| Jun 25, 2026 | 1.54 | 1.67 | 1.51 | 1.67 | 1.67 | 9.15% | 148,369 |
| Jun 24, 2026 | 1.47 | 1.58 | 1.46 | 1.53 | 1.53 | 2.00% | 28,346 |
| Jun 23, 2026 | 1.52 | 1.52 | 1.44 | 1.50 | 1.50 | -2.60% | 52,872 |
| Jun 22, 2026 | 1.46 | 1.62 | 1.41 | 1.54 | 1.54 | 5.48% | 176,229 |
| Jun 18, 2026 | 1.48 | 1.51 | 1.41 | 1.46 | 1.46 | -2.67% | 1,406,897 |
| Jun 17, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 12,665 |