Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pulmatrix, Inc. - Common Stock (NQ: PULM )

7.730 +0.240 (+3.20%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 7.550 7.830 7.460 7.730 24,232 +0.24(+3.20%)
Feb 13, 2025 7.440 7.520 7.290 7.490 10,595 +0.17(+2.32%)
Feb 12, 2025 7.500 7.500 7.290 7.320 8,042 -0.17(-2.27%)
Feb 11, 2025 7.570 7.876 7.462 7.490 5,726 -0.09(-1.19%)
Feb 10, 2025 7.250 7.580 7.250 7.580 12,217 +0.34(+4.70%)
Feb 07, 2025 7.580 7.580 7.200 7.240 11,061 -0.34(-4.49%)
Feb 06, 2025 7.450 7.680 7.450 7.580 7,430 +0.19(+2.57%)
Feb 05, 2025 7.290 7.453 7.160 7.390 9,134 +0.36(+5.12%)
Feb 04, 2025 7.500 7.500 7.020 7.030 16,921 -0.47(-6.27%)
Feb 03, 2025 7.530 7.660 7.200 7.500 38,164 -0.20(-2.60%)
Jan 31, 2025 7.810 7.870 7.520 7.700 23,709 +0.03(+0.39%)
Jan 30, 2025 7.900 8.140 7.670 7.670 44,487 -0.23(-2.91%)
Jan 29, 2025 7.000 7.924 7.000 7.900 48,927 +0.90(+12.86%)
Jan 28, 2025 7.190 7.200 6.840 7.000 24,737 +0.03(+0.43%)
Jan 27, 2025 7.110 7.267 6.883 6.970 38,455 -0.31(-4.26%)
Jan 24, 2025 6.940 7.340 6.860 7.280 41,315 +0.39(+5.66%)
Jan 23, 2025 6.200 6.980 6.150 6.890 40,997 +0.78(+12.77%)
Jan 22, 2025 6.000 6.240 6.000 6.110 8,040 +0.13(+2.17%)
Jan 21, 2025 6.200 6.200 5.950 5.980 19,433 -0.13(-2.13%)
Jan 17, 2025 6.200 6.300 6.110 6.110 16,786 -0.03(-0.49%)
Jan 16, 2025 5.980 6.140 5.947 6.140 10,632 +0.20(+3.37%)
Jan 15, 2025 6.000 6.050 5.900 5.940 14,456 +0.04(+0.68%)
Jan 14, 2025 6.000 6.118 5.900 5.900 26,235 -0.09(-1.50%)
Jan 13, 2025 5.990 6.120 5.920 5.990 25,579 -0.02(-0.33%)
Jan 10, 2025 6.040 6.140 5.900 6.010 51,285 +0.02(+0.33%)
Jan 08, 2025 6.240 6.478 5.850 5.990 53,278 -0.27(-4.31%)
Jan 07, 2025 6.500 6.720 6.220 6.260 23,399 -0.03(-0.48%)
Jan 06, 2025 7.160 7.160 6.110 6.290 94,009 -0.91(-12.64%)
Jan 03, 2025 7.780 8.043 6.980 7.200 108,096 -0.45(-5.88%)
Jan 02, 2025 6.960 7.660 6.930 7.650 76,504 +0.67(+9.60%)
Dec 31, 2024 6.980 0 +0.12(+1.75%)
Dec 30, 2024 6.530 6.860 6.200 6.860 60,036 +0.46(+7.19%)
Dec 27, 2024 6.270 6.600 6.115 6.400 51,209 +0.14(+2.24%)
Dec 26, 2024 6.070 6.289 6.000 6.260 39,578 +0.20(+3.26%)
Dec 24, 2024 5.750 6.100 5.750 6.063 16,993 +0.30(+5.25%)
Dec 23, 2024 5.860 5.990 5.720 5.760 28,588 -0.24(-4.00%)
Dec 20, 2024 5.910 6.080 5.800 6.000 56,883 +0.08(+1.27%)
Dec 19, 2024 6.200 6.250 5.825 5.925 35,711 -0.25(-3.97%)
Dec 18, 2024 6.280 6.570 6.053 6.170 65,532 +0.00(+0.00%)
Dec 17, 2024 6.320 6.540 6.020 6.170 87,097 +0.13(+2.15%)
Dec 16, 2024 5.750 6.140 5.650 6.040 76,239 +0.29(+5.04%)
Dec 13, 2024 5.880 6.060 5.670 5.750 74,069 -0.05(-0.86%)
Dec 12, 2024 5.910 6.170 5.800 5.800 37,346 -0.11(-1.86%)
Dec 11, 2024 5.910 6.087 5.820 5.910 38,905 -0.05(-0.84%)
Dec 10, 2024 5.970 6.050 5.834 5.960 34,771 -0.01(-0.17%)
Dec 09, 2024 5.990 6.180 5.860 5.970 38,586 -0.03(-0.50%)
Dec 06, 2024 5.620 6.100 5.550 6.000 95,603 +0.35(+6.19%)
Dec 05, 2024 5.920 5.920 5.410 5.650 123,117 -0.26(-4.40%)
Dec 04, 2024 6.500 6.800 5.810 5.910 544,928 -0.31(-4.98%)
Dec 03, 2024 6.420 6.540 6.091 6.220 92,382 -0.12(-1.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.