Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	2.140	2.325	1.850	1.890	398,079	-1.10(-36.79%)
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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices