Skip to main content

Pulmatrix Inc (NQ: PULM )

1.918 +0.028 (+1.47%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 18.20 18.40 17.40 17.40 8,164 -0.81(-4.47%)
Jul 30, 2019 18.04 18.51 18.00 18.21 8,530 +0.39(+2.17%)
Jul 29, 2019 18.00 18.60 17.40 17.83 11,496 -0.16(-0.87%)
Jul 26, 2019 18.00 18.06 17.50 17.98 4,430 -0.02(-0.09%)
Jul 25, 2019 18.20 18.20 17.30 18.00 5,736 +0.04(+0.22%)
Jul 24, 2019 17.75 18.20 17.39 17.96 6,249 +0.06(+0.34%)
Jul 23, 2019 17.90 18.20 17.60 17.90 4,919 -0.30(-1.65%)
Jul 22, 2019 18.40 18.40 17.60 18.20 4,564 +0.26(+1.47%)
Jul 19, 2019 18.20 18.60 17.76 17.94 7,970 -0.26(-1.45%)
Jul 18, 2019 18.20 18.60 17.60 18.20 4,891 -0.15(-0.82%)
Jul 17, 2019 18.59 18.60 18.01 18.35 4,777 -0.15(-0.80%)
Jul 16, 2019 18.00 19.20 17.96 18.50 15,921 +0.50(+2.79%)
Jul 15, 2019 18.00 18.19 17.60 18.00 4,980 +0.20(+1.10%)
Jul 12, 2019 18.23 18.40 17.64 17.80 10,245 -0.20(-1.11%)
Jul 11, 2019 18.20 18.40 17.60 18.00 16,993 +0.00(+0.00%)
Jul 10, 2019 19.00 19.00 17.80 18.00 16,576 -0.60(-3.23%)
Jul 09, 2019 18.20 19.40 17.40 18.60 26,239 +0.40(+2.20%)
Jul 08, 2019 18.70 18.94 18.01 18.20 12,052 -0.53(-2.81%)
Jul 05, 2019 18.60 19.00 18.40 18.73 6,425 +0.42(+2.27%)
Jul 03, 2019 18.64 18.69 18.00 18.31 13,420 -0.49(-2.61%)
Jul 02, 2019 19.40 19.40 18.41 18.80 3,051 -0.11(-0.59%)
Jul 01, 2019 19.80 19.80 18.80 18.91 7,795 +0.47(+2.57%)
Jun 28, 2019 18.80 18.80 18.30 18.44 8,945 -0.31(-1.66%)
Jun 27, 2019 18.87 19.00 18.40 18.75 4,464 +0.15(+0.82%)
Jun 26, 2019 18.92 19.00 18.20 18.60 7,586 -0.30(-1.61%)
Jun 25, 2019 19.02 19.40 18.90 18.90 9,669 -0.10(-0.54%)
Jun 24, 2019 19.30 19.70 19.00 19.00 7,036 -0.42(-2.15%)
Jun 21, 2019 19.40 19.80 19.20 19.42 8,640 -0.06(-0.32%)
Jun 20, 2019 19.42 19.80 19.40 19.48 6,826 -0.12(-0.59%)
Jun 19, 2019 19.80 19.80 19.40 19.60 6,255 -0.00(-0.02%)
Jun 18, 2019 19.20 19.80 19.00 19.60 12,035 +0.44(+2.27%)
Jun 17, 2019 19.30 19.60 19.00 19.17 6,291 -0.13(-0.69%)
Jun 14, 2019 19.22 19.80 18.80 19.30 10,585 +0.12(+0.62%)
Jun 13, 2019 18.95 19.24 18.20 19.18 5,341 +0.20(+1.06%)
Jun 12, 2019 19.00 19.24 17.24 18.98 24,102 -0.02(-0.09%)
Jun 11, 2019 19.20 19.40 19.00 19.00 15,349 -0.59(-2.99%)
Jun 10, 2019 19.80 20.60 19.41 19.59 7,872 -0.08(-0.42%)
Jun 07, 2019 20.00 20.51 19.13 19.67 21,770 -0.13(-0.67%)
Jun 06, 2019 20.40 20.40 19.60 19.80 18,976 -0.80(-3.88%)
Jun 05, 2019 21.40 21.40 20.00 20.60 20,285 -0.20(-0.96%)
Jun 04, 2019 19.80 20.80 19.40 20.80 17,108 +1.20(+6.12%)
Jun 03, 2019 20.20 20.60 19.60 19.60 29,923 -0.80(-3.92%)
May 31, 2019 21.00 21.00 20.00 20.40 16,530 +0.60(+3.03%)
May 30, 2019 20.20 20.60 19.80 19.80 26,593 -0.80(-3.88%)
May 29, 2019 20.60 20.80 20.20 20.60 25,261 -0.40(-1.90%)
May 28, 2019 20.80 21.20 20.40 21.00 24,883 +0.00(+0.00%)
May 24, 2019 21.20 21.60 20.80 21.00 24,760 +0.00(+0.00%)
May 23, 2019 21.00 21.60 20.60 21.00 39,890 -0.20(-0.94%)
May 22, 2019 21.80 21.80 20.80 21.20 25,317 +0.00(+0.00%)
May 21, 2019 21.00 21.70 20.80 21.20 20,275 +0.40(+1.92%)
May 20, 2019 20.80 21.80 20.20 20.80 23,669 +0.40(+1.96%)
May 17, 2019 21.60 21.60 20.20 20.40 40,650 -0.80(-3.77%)
May 16, 2019 21.80 22.60 20.60 21.20 54,725 -0.80(-3.64%)
May 15, 2019 23.00 23.20 21.20 22.00 95,857 -1.00(-4.35%)
May 14, 2019 21.40 23.00 21.20 23.00 108,177 +1.40(+6.48%)
May 13, 2019 21.80 22.60 21.20 21.60 46,109 -0.20(-0.92%)
May 10, 2019 21.40 22.00 21.00 21.80 30,345 +0.80(+3.81%)
May 09, 2019 20.80 21.20 20.60 21.00 16,994 +0.00(+0.00%)
May 08, 2019 21.60 21.80 20.80 21.00 21,884 -0.60(-2.78%)
May 07, 2019 21.60 22.00 21.20 21.60 22,395 -0.40(-1.82%)
May 06, 2019 22.20 22.20 21.00 22.00 34,024 -0.40(-1.79%)
May 03, 2019 21.80 22.60 21.20 22.40 55,960 +0.60(+2.75%)
May 02, 2019 20.80 22.40 20.40 21.80 87,873 +1.40(+6.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.