Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Pulmatrix Inc (NQ: PULM ) 2.080 UNCHANGED Streaming Delayed Price Updated: 3:58 PM EDT, Aug 21, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 21, 2024 1.970 2.107 1.960 2.080 8,304 +0.06(+2.97%) Aug 20, 2024 1.960 2.094 1.960 2.020 8,707 +0.04(+2.02%) Aug 19, 2024 2.020 2.104 1.930 1.980 29,061 -0.05(-2.46%) Aug 16, 2024 2.110 2.170 2.020 2.030 6,660 -0.10(-4.63%) Aug 15, 2024 2.256 2.270 2.040 2.129 30,823 -0.14(-6.23%) Aug 14, 2024 2.230 2.500 2.230 2.270 16,795 -0.13(-5.42%) Aug 13, 2024 2.240 2.750 2.220 2.400 61,878 +0.11(+4.80%) Aug 12, 2024 2.310 2.400 2.230 2.290 15,130 +0.01(+0.52%) Aug 09, 2024 2.240 2.350 2.120 2.278 18,233 +0.08(+3.55%) Aug 08, 2024 2.150 2.200 2.150 2.200 4,526 +0.08(+3.77%) Aug 07, 2024 2.230 2.280 2.120 2.120 10,579 -0.11(-4.93%) Aug 06, 2024 2.130 2.260 2.130 2.230 4,077 +0.04(+1.83%) Aug 05, 2024 2.230 2.230 2.030 2.190 19,102 -0.13(-5.60%) Aug 02, 2024 2.290 2.350 2.250 2.320 8,766 -0.03(-1.28%) Aug 01, 2024 2.180 2.390 2.110 2.350 28,793 +0.18(+8.29%) Jul 31, 2024 2.155 2.189 2.110 2.170 8,006 +0.02(+0.93%) Jul 30, 2024 2.080 2.190 2.060 2.150 7,119 +0.02(+0.70%) Jul 29, 2024 2.106 2.135 2.090 2.135 9,463 +0.03(+1.67%) Jul 26, 2024 2.120 2.190 2.090 2.100 8,888 -0.01(-0.47%) Jul 25, 2024 2.130 2.130 1.920 2.110 13,020 +0.01(+0.48%) Jul 24, 2024 1.940 2.140 1.940 2.100 15,097 +0.13(+6.60%) Jul 23, 2024 2.030 2.040 1.950 1.970 4,337 -0.03(-1.50%) Jul 22, 2024 2.020 2.040 1.980 2.000 6,139 +0.05(+2.56%) Jul 19, 2024 2.120 2.120 1.950 1.950 4,870 -0.17(-7.99%) Jul 18, 2024 2.090 2.119 1.970 2.119 6,174 +0.02(+1.16%) Jul 17, 2024 2.120 2.140 2.030 2.095 2,825 -0.00(-0.24%) Jul 16, 2024 2.120 2.130 2.068 2.100 4,632 +0.05(+2.24%) Jul 15, 2024 2.040 2.126 1.980 2.054 14,246 -0.07(-3.11%) Jul 12, 2024 2.020 2.134 2.020 2.120 6,881 +0.02(+0.95%) Jul 11, 2024 2.100 2.160 2.100 2.100 21,903 +0.03(+1.45%) Jul 10, 2024 2.020 2.140 2.020 2.070 5,318 +0.01(+0.49%) Jul 09, 2024 2.128 2.128 2.000 2.060 5,601 -0.04(-1.90%) Jul 08, 2024 2.140 2.140 1.950 2.100 4,322 -0.01(-0.48%) Jul 05, 2024 2.160 2.160 2.010 2.110 23,035 -0.08(-3.65%) Jul 03, 2024 1.990 2.190 1.990 2.190 20,418 +0.19(+9.50%) Jul 02, 2024 1.980 2.100 1.970 2.000 71,267 +0.04(+2.04%) Jul 01, 2024 1.980 1.980 1.940 1.960 3,844 +0.03(+1.55%) Jun 28, 2024 1.930 1.970 1.920 1.930 12,519 -0.02(-1.03%) Jun 27, 2024 1.910 1.967 1.910 1.950 3,214 +0.00(+0.00%) Jun 26, 2024 1.950 1.970 1.880 1.950 6,587 +0.00(+0.00%) Jun 25, 2024 1.900 1.980 1.900 1.950 3,928 +0.02(+1.04%) Jun 24, 2024 1.920 1.970 1.900 1.930 7,714 -0.05(-2.53%) Jun 21, 2024 1.870 1.980 1.870 1.980 7,775 +0.05(+2.60%) Jun 20, 2024 1.933 1.960 1.880 1.930 5,137 +0.01(+0.52%) Jun 18, 2024 1.870 1.983 1.870 1.920 4,987 -0.03(-1.54%) Jun 17, 2024 1.910 1.960 1.900 1.950 3,526 +0.03(+1.68%) Jun 14, 2024 1.900 1.960 1.850 1.918 7,754 +0.03(+1.47%) Jun 13, 2024 1.920 1.920 1.885 1.890 3,366 -0.00(-0.01%) Jun 12, 2024 1.830 1.891 1.830 1.890 3,805 -0.03(-1.35%) Jun 11, 2024 1.910 1.940 1.851 1.916 13,820 -0.05(-2.50%) Jun 10, 2024 1.900 1.970 1.900 1.965 5,783 -0.00(-0.25%) Jun 07, 2024 1.900 1.980 1.900 1.970 3,058 +0.07(+3.68%) Jun 06, 2024 1.930 1.970 1.830 1.900 9,049 -0.07(-3.55%) Jun 05, 2024 1.940 1.985 1.882 1.970 7,172 +0.04(+2.07%) Jun 04, 2024 1.970 1.990 1.900 1.930 7,952 -0.03(-1.53%) 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.