Pulmatrix, Inc. (PULM)
NASDAQ: PULM · Real-Time Price · USD
1.620
-0.050 (-2.99%)
At close: Jul 14, 2026, 4:00 PM EDT
1.500
-0.120 (-7.41%)
After-hours: Jul 14, 2026, 7:41 PM EDT
Pulmatrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.62 | 1.63 | 1.57 | 1.62 | 1.62 | -2.99% | 25,740 |
| 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% | 46,096 |
| 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% | 40,431 |
| 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% | 18,474 |
| Jul 2, 2026 | 1.74 | 1.75 | 1.58 | 1.72 | 1.72 | -1.15% | 34,620 |
| Jul 1, 2026 | 1.71 | 1.74 | 1.61 | 1.74 | 1.74 | 2.35% | 17,784 |
| Jun 30, 2026 | 1.57 | 1.70 | 1.57 | 1.70 | 1.70 | 4.29% | 15,243 |
| Jun 29, 2026 | 1.58 | 1.69 | 1.52 | 1.63 | 1.63 | -0.61% | 25,498 |
| 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% | 143,335 |
| Jun 24, 2026 | 1.47 | 1.58 | 1.46 | 1.53 | 1.53 | 2.00% | 27,646 |
| Jun 23, 2026 | 1.52 | 1.52 | 1.44 | 1.50 | 1.50 | -2.60% | 52,679 |
| Jun 22, 2026 | 1.46 | 1.62 | 1.41 | 1.54 | 1.54 | 5.48% | 174,375 |
| Jun 18, 2026 | 1.48 | 1.51 | 1.41 | 1.46 | 1.46 | -2.67% | 1,379,384 |
| 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 |
| May 27, 2026 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 1.49% | 14,729 |
| May 26, 2026 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | - | 18,307 |
| 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% | 24,879 |
| May 20, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 18,056 |
| 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 |