ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.990 +0.080 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 2.940 3.180 2.920 2.990 12,356 +0.08(+2.75%)
Feb 26, 2026 3.200 3.213 2.770 2.910 44,635 -0.30(-9.35%)
Feb 25, 2026 3.370 3.400 3.110 3.210 10,992 -0.12(-3.60%)
Feb 24, 2026 3.160 3.330 3.100 3.330 17,795 +0.21(+6.73%)
Feb 23, 2026 2.900 3.270 2.820 3.120 52,820 +0.28(+9.70%)
Feb 20, 2026 2.700 2.844 2.700 2.844 4,485 +0.10(+3.80%)
Feb 19, 2026 2.550 2.840 2.550 2.740 12,577 +0.12(+4.66%)
Feb 18, 2026 2.580 2.630 2.530 2.618 36,247 +0.20(+8.18%)
Feb 17, 2026 2.450 2.500 2.364 2.420 15,660 -0.02(-0.62%)
Feb 13, 2026 2.470 2.530 2.435 2.435 8,540 -0.02(-1.02%)
Feb 12, 2026 2.390 2.460 2.390 2.460 1,074 +0.08(+3.36%)
Feb 11, 2026 2.470 2.470 2.380 2.380 6,578 -0.07(-2.86%)
Feb 10, 2026 2.490 2.490 2.450 2.450 5,466 -0.01(-0.41%)
Feb 09, 2026 2.480 2.480 2.410 2.460 7,962 -0.02(-0.81%)
Feb 06, 2026 2.500 2.600 2.480 2.480 8,913 -0.01(-0.40%)
Feb 05, 2026 2.580 2.580 2.490 2.490 8,762 -0.08(-3.08%)
Feb 04, 2026 2.639 2.680 2.560 2.569 6,986 -0.03(-1.19%)
Feb 03, 2026 2.630 2.630 2.560 2.600 13,593 +0.01(+0.39%)
Feb 02, 2026 2.590 2.640 2.560 2.590 11,753 +0.02(+0.78%)
Jan 30, 2026 2.590 2.670 2.550 2.570 6,488 -0.05(-1.91%)
Jan 29, 2026 2.680 2.680 2.550 2.620 6,049 -0.05(-1.88%)
Jan 28, 2026 2.570 2.800 2.530 2.670 12,090 +0.06(+2.46%)
Jan 27, 2026 2.570 2.791 2.530 2.606 3,747 +0.07(+2.59%)
Jan 26, 2026 2.670 2.670 2.471 2.540 11,384 -0.12(-4.45%)
Jan 23, 2026 2.610 2.860 2.600 2.658 5,018 -0.02(-0.81%)
Jan 22, 2026 2.670 2.732 2.610 2.680 8,543 +0.05(+1.90%)
Jan 21, 2026 2.680 2.960 2.630 2.630 29,532 -0.04(-1.50%)
Jan 20, 2026 2.600 2.670 2.500 2.670 5,686 +0.04(+1.71%)
Jan 16, 2026 2.530 2.690 2.460 2.625 16,977 +0.10(+3.75%)
Jan 15, 2026 2.350 2.700 2.350 2.530 32,064 +0.16(+6.75%)
Jan 14, 2026 2.320 2.499 2.300 2.370 19,449 +0.04(+1.72%)
Jan 13, 2026 2.350 2.380 2.290 2.330 7,507 -0.02(-0.85%)
Jan 12, 2026 2.380 2.578 2.230 2.350 19,800 -0.01(-0.42%)
Jan 09, 2026 2.360 2.400 2.360 2.360 12,637 +0.01(+0.43%)
Jan 08, 2026 2.280 2.390 2.270 2.350 24,653 +0.05(+2.17%)
Jan 07, 2026 2.290 2.350 2.275 2.300 9,891 +0.00(+0.00%)
Jan 06, 2026 2.290 2.350 2.250 2.300 22,508 +0.03(+1.32%)
Jan 05, 2026 2.270 2.360 2.250 2.270 14,554 +0.01(+0.44%)
Jan 02, 2026 2.230 2.330 2.170 2.260 33,527 +0.03(+1.35%)
Dec 31, 2025 2.220 2.250 2.146 2.230 30,629 +0.05(+2.29%)
Dec 30, 2025 2.230 2.300 2.150 2.180 35,603 -0.04(-1.80%)
Dec 29, 2025 2.310 2.436 2.185 2.220 33,305 -0.12(-5.13%)
Dec 26, 2025 2.280 2.375 2.250 2.340 22,234 +0.05(+2.18%)
Dec 24, 2025 2.350 2.350 2.210 2.290 23,541 -0.07(-2.97%)
Dec 23, 2025 2.480 2.480 2.360 2.360 33,436 -0.11(-4.45%)
Dec 22, 2025 2.350 2.655 2.220 2.470 118,617 +0.10(+4.22%)
Dec 19, 2025 3.610 3.690 2.320 2.370 220,051 -1.35(-36.29%)
Dec 18, 2025 4.110 4.110 3.710 3.720 17,120 -0.33(-8.15%)
Dec 17, 2025 4.080 4.290 4.050 4.050 5,534 -0.05(-1.22%)
Dec 16, 2025 4.340 4.340 4.100 4.100 7,451 -0.25(-5.75%)
Dec 15, 2025 4.730 4.940 4.350 4.350 18,141 -0.23(-5.02%)
Dec 12, 2025 4.050 4.800 4.050 4.580 35,621 +0.62(+15.66%)
Dec 11, 2025 4.040 4.070 3.960 3.960 5,980 +0.01(+0.25%)
Dec 10, 2025 4.270 4.484 3.950 3.950 11,826 -0.42(-9.61%)
Dec 09, 2025 4.010 4.461 4.010 4.370 6,051 +0.36(+8.98%)
Dec 08, 2025 4.010 4.010 3.920 4.010 23,179 -0.07(-1.72%)
Dec 05, 2025 4.280 4.280 3.900 4.080 19,110 -0.19(-4.45%)
Dec 04, 2025 4.395 4.435 4.260 4.270 5,587 -0.16(-3.61%)
Dec 03, 2025 4.310 4.450 4.300 4.430 7,115 +0.00(+0.00%)
Dec 02, 2025 4.450 4.582 4.340 4.430 4,905 -0.14(-3.06%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.