Pulmatrix, Inc. (PULM)
NASDAQ: PULM · Real-Time Price · USD
1.660
0.00 (0.00%)
At close: Aug 7, 2026, 4:00 PM EDT
1.650
-0.010 (-0.60%)
After-hours: Aug 7, 2026, 4:10 PM EDT
Pulmatrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1.40 | 1.57 | 1.40 | 1.49 | 1.49 | 5.67% | 60,204 |
| Jun 15, 2026 | 1.37 | 1.44 | 1.37 | 1.41 | 1.41 | 0.71% | 9,820 |
| Jun 12, 2026 | 1.41 | 1.45 | 1.38 | 1.40 | 1.40 | 1.45% | 23,651 |
| Jun 11, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | 0.73% | 12,287 |
| Jun 10, 2026 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | -0.72% | 3,016 |
| Jun 9, 2026 | 1.43 | 1.43 | 1.28 | 1.38 | 1.38 | -2.82% | 46,341 |
| Jun 8, 2026 | 1.32 | 1.55 | 1.32 | 1.42 | 1.42 | 6.77% | 141,743 |
| Jun 5, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 32,204 |
| Jun 4, 2026 | 1.28 | 1.35 | 1.22 | 1.32 | 1.32 | 2.33% | 13,315 |
| Jun 3, 2026 | 1.30 | 1.37 | 1.29 | 1.29 | 1.29 | -2.27% | 13,285 |
| Jun 2, 2026 | 1.37 | 1.38 | 1.28 | 1.32 | 1.32 | -5.04% | 29,593 |
| Jun 1, 2026 | 1.37 | 1.39 | 1.30 | 1.39 | 1.39 | - | 22,742 |
| May 29, 2026 | 1.41 | 1.41 | 1.30 | 1.39 | 1.39 | 0.72% | 12,057 |
| May 28, 2026 | 1.37 | 1.45 | 1.37 | 1.38 | 1.38 | 1.47% | 21,027 |