Pulmatrix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	1.37	1.38	1.28	1.32	1.32	-5.04%	29,592
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%	21,026
May 27, 2026	1.31	1.37	1.31	1.36	1.36	1.49%	13,057
May 26, 2026	1.34	1.35	1.30	1.34	1.34	-	18,107
May 22, 2026	1.40	1.40	1.30	1.34	1.34	-2.19%	23,054
May 21, 2026	1.28	1.41	1.27	1.37	1.37	7.87%	22,195
May 20, 2026	1.24	1.28	1.24	1.27	1.27	0.79%	18,051
May 19, 2026	1.26	1.27	1.25	1.26	1.26	-	6,233
May 18, 2026	1.26	1.27	1.22	1.26	1.26	0.80%	26,058
May 15, 2026	1.26	1.27	1.25	1.25	1.25	-1.57%	17,491
May 14, 2026	1.31	1.31	1.25	1.27	1.27	-	30,264
May 13, 2026	1.23	1.30	1.23	1.27	1.27	1.60%	17,598
May 12, 2026	1.27	1.28	1.25	1.25	1.25	-	7,998
May 11, 2026	1.26	1.31	1.25	1.25	1.25	-3.63%	10,224
May 8, 2026	1.30	1.34	1.28	1.30	1.30	-0.22%	10,140
May 7, 2026	1.33	1.34	1.28	1.30	1.30	-4.41%	11,412
May 6, 2026	1.38	1.40	1.35	1.36	1.36	-	11,825
May 5, 2026	1.29	1.38	1.29	1.36	1.36	3.82%	34,364
May 4, 2026	1.25	1.39	1.25	1.31	1.31	1.55%	19,652
May 1, 2026	1.27	1.32	1.26	1.29	1.29	2.38%	4,178
Apr 30, 2026	1.34	1.34	1.25	1.26	1.26	1.61%	12,486
Apr 29, 2026	1.30	1.30	1.24	1.24	1.24	-3.13%	15,132
Apr 28, 2026	1.32	1.36	1.28	1.28	1.28	-3.76%	40,344
Apr 27, 2026	1.37	1.39	1.25	1.33	1.33	-1.48%	27,954
Apr 24, 2026	1.38	1.38	1.35	1.35	1.35	-3.57%	5,652
Apr 23, 2026	1.38	1.42	1.35	1.40	1.40	-	31,911
Apr 22, 2026	1.43	1.43	1.38	1.40	1.40	1.45%	33,075
Apr 21, 2026	1.39	1.46	1.27	1.38	1.38	2.60%	177,491
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	-	13,370
Apr 15, 2026	1.23	1.34	1.23	1.25	1.25	0.40%	28,793
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%	33,802
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%	10,087
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%	23,586
Mar 30, 2026	1.31	1.32	1.20	1.23	1.23	-9.56%	53,145
Mar 27, 2026	1.42	1.46	1.32	1.36	1.36	-9.93%	145,350
Mar 26, 2026	1.56	1.66	1.41	1.51	1.51	-28.77%	808,240
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%	11,955
Mar 23, 2026	2.42	2.42	2.20	2.26	2.26	-9.24%	24,904