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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	1.335	1.335	1.250	1.260	12,486	+0.02(+1.61%)
Apr 29, 2026	1.296	1.296	1.240	1.240	15,132	-0.04(-3.13%)
Apr 28, 2026	1.320	1.360	1.280	1.280	40,344	-0.05(-3.76%)
Apr 27, 2026	1.370	1.385	1.250	1.330	26,084	-0.02(-1.48%)
Apr 24, 2026	1.380	1.384	1.350	1.350	5,653	-0.05(-3.57%)
Apr 23, 2026	1.380	1.420	1.350	1.400	31,842	+0.00(+0.00%)
Apr 22, 2026	1.430	1.430	1.380	1.400	33,075	+0.02(+1.45%)
Apr 21, 2026	1.390	1.460	1.271	1.380	177,492	+0.03(+2.60%)
Apr 20, 2026	1.260	1.380	1.250	1.345	52,699	+0.08(+6.75%)
Apr 17, 2026	1.244	1.290	1.200	1.260	67,044	+0.01(+0.80%)
Apr 16, 2026	1.270	1.319	1.211	1.250	13,362	+0.00(+0.00%)
Apr 15, 2026	1.230	1.340	1.230	1.250	28,794	+0.00(+0.40%)
Apr 14, 2026	1.250	1.300	1.210	1.245	13,676	+0.04(+2.89%)
Apr 13, 2026	1.200	1.280	1.160	1.210	17,217	+0.01(+0.83%)
Apr 10, 2026	1.270	1.290	1.180	1.200	14,571	-0.06(-4.76%)
Apr 09, 2026	1.271	1.300	1.222	1.260	23,539	+0.07(+5.88%)
Apr 08, 2026	1.260	1.340	1.180	1.190	33,802	-0.07(-5.56%)
Apr 07, 2026	1.320	1.400	1.250	1.260	22,587	-0.06(-4.55%)
Apr 06, 2026	1.320	1.360	1.300	1.320	10,088	+0.01(+0.76%)
Apr 02, 2026	1.350	1.390	1.280	1.310	25,190	-0.01(-0.76%)
Apr 01, 2026	1.310	1.470	1.300	1.320	78,509	+0.03(+2.33%)
Mar 31, 2026	1.210	1.380	1.210	1.290	23,586	+0.06(+4.88%)
Mar 30, 2026	1.310	1.320	1.200	1.230	53,045	-0.13(-9.56%)
Mar 27, 2026	1.420	1.460	1.320	1.360	145,351	-0.15(-9.93%)
Mar 26, 2026	1.560	1.660	1.410	1.510	808,238	-0.61(-28.77%)
Mar 25, 2026	2.150	2.170	2.102	2.120	7,806	-0.03(-1.40%)
Mar 24, 2026	2.280	2.280	2.110	2.150	11,956	-0.11(-4.87%)
Mar 23, 2026	2.420	2.420	2.200	2.260	24,906	-0.23(-9.24%)
Mar 20, 2026	2.110	2.490	2.100	2.490	83,004	+0.34(+15.81%)
Mar 19, 2026	2.070	2.190	2.010	2.150	48,128	+0.08(+3.86%)
Mar 18, 2026	2.100	2.155	2.070	2.070	3,786	-0.04(-1.90%)
Mar 17, 2026	2.120	2.200	2.110	2.110	19,753	-0.03(-1.40%)
Mar 16, 2026	2.080	2.210	2.060	2.140	19,460	+0.03(+1.42%)
Mar 13, 2026	2.120	2.150	2.080	2.110	10,821	-0.05(-2.31%)
Mar 12, 2026	2.160	2.229	2.150	2.160	9,648	-0.05(-2.26%)
Mar 11, 2026	2.190	2.275	2.190	2.210	7,620	-0.02(-0.90%)
Mar 10, 2026	2.050	2.250	2.050	2.230	41,660	+0.18(+8.78%)
Mar 09, 2026	2.030	2.120	2.000	2.050	46,973	+0.03(+1.49%)
Mar 06, 2026	2.150	2.200	2.020	2.020	50,997	-0.12(-5.61%)
Mar 05, 2026	2.090	2.220	2.015	2.140	47,795	-0.02(-0.93%)
Mar 04, 2026	2.110	2.230	2.100	2.160	44,173	+0.09(+4.35%)
Mar 03, 2026	1.760	2.150	1.630	2.070	188,429	+0.18(+9.52%)

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.