Pulmatrix Inc PULM
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,54+0,01 (+0,65 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,54 | +1,32 % | $1,54 | $1,55 | $1,50 | 7,94K |
| 2026-09-30 | $1,52 | -2,38 % | $1,54 | $1,58 | $1,50 | 8,40K |
| 2026-09-29 | $1,56 | -2,08 % | $1,59 | $1,63 | $1,55 | 7,40K |
| 2026-09-28 | $1,59 | -1,24 % | $1,68 | $1,68 | $1,54 | 40,10K |
| 2026-09-25 | $1,61 | -3,59 % | $1,64 | $1,70 | $1,60 | 11,90K |
| 2026-09-24 | $1,67 | -0,89 % | $1,68 | $1,72 | $1,66 | 14,30K |
| 2026-09-23 | $1,68 | -0,88 % | $1,72 | $1,75 | $1,65 | 29,50K |
| 2026-09-22 | $1,70 | +1,19 % | $1,77 | $1,78 | $1,64 | 113,00K |
| 2026-09-21 | $1,68 | +16,67 % | $1,39 | $1,68 | $1,39 | 249,50K |
| 2026-09-18 | $1,44 | +0,49 % | $1,40 | $1,46 | $1,38 | 23,00K |
| 2026-09-17 | $1,43 | +2,36 % | $1,40 | $1,43 | $1,38 | 14,20K |
| 2026-09-16 | $1,40 | -3,11 % | $1,44 | $1,44 | $1,38 | 17,10K |
| 2026-09-15 | $1,45 | -0,34 % | $1,42 | $1,45 | $1,41 | 3,40K |
| 2026-09-14 | $1,45 | +2,84 % | $1,39 | $1,47 | $1,39 | 7,50K |
| 2026-09-11 | $1,41 | -3,42 % | $1,44 | $1,46 | $1,41 | 7,30K |
| 2026-09-10 | $1,46 | -1,35 % | $1,51 | $1,51 | $1,40 | 24,50K |
| 2026-09-09 | $1,48 | +6,09 % | $1,49 | $1,66 | $1,43 | 328,40K |
| 2026-09-08 | $1,39 | +0,36 % | $1,38 | $1,41 | $1,36 | 7,40K |
| 2026-09-04 | $1,39 | +2,21 % | $1,36 | $1,45 | $1,36 | 20,20K |
| 2026-09-03 | $1,36 | -7,48 % | $1,44 | $1,46 | $1,36 | 20,30K |
| 2026-09-02 | $1,47 | -3,61 % | $1,59 | $1,59 | $1,43 | 18,40K |
| 2026-09-01 | $1,52 | +3,74 % | $1,52 | $1,52 | $1,52 | 900 |
| 2026-08-31 | $1,47 | -2,65 % | $1,45 | $1,49 | $1,45 | 2,60K |
| 2026-08-28 | $1,51 | -0,66 % | $1,49 | $1,52 | $1,46 | 3,30K |
| 2026-08-27 | $1,52 | -0,33 % | $1,50 | $1,60 | $1,47 | 14,00K |
| 2026-08-26 | $1,52 | -4,69 % | $1,56 | $1,56 | $1,52 | 5,30K |
| 2026-08-25 | $1,60 | +3,23 % | $1,49 | $1,60 | $1,49 | 12,20K |
| 2026-08-24 | $1,55 | +3,68 % | $1,43 | $1,58 | $1,43 | 16,80K |
| 2026-08-21 | $1,50 | -0,33 % | $1,50 | $1,55 | $1,49 | 39,60K |
| 2026-08-20 | $1,50 | -1,32 % | $1,50 | $1,56 | $1,50 | 22,20K |
| 2026-08-19 | $1,52 | -1,94 % | $1,50 | $1,52 | $1,50 | 7,60K |
| 2026-08-18 | $1,55 | -0,64 % | $1,53 | $1,62 | $1,51 | 6,90K |
| 2026-08-17 | $1,56 | +1,30 % | $1,50 | $1,62 | $1,50 | 12,30K |
| 2026-08-14 | $1,54 | +1,99 % | $1,51 | $1,57 | $1,50 | 17,80K |
| 2026-08-13 | $1,51 | -5,63 % | $1,45 | $1,60 | $1,45 | 20,60K |
| 2026-08-12 | $1,60 | 0,00 % | $1,60 | $1,60 | $1,60 | 0 |
| 2026-08-11 | $1,60 | +1,91 % | $1,59 | $1,60 | $1,58 | 5,80K |
| 2026-08-10 | $1,57 | -5,42 % | $1,64 | $1,64 | $1,56 | 9,30K |
| 2026-08-07 | $1,66 | 0,00 % | $1,67 | $1,68 | $1,66 | 1,40K |
| 2026-08-06 | $1,66 | +0,61 % | $1,68 | $1,68 | $1,66 | 1,20K |
| 2026-08-05 | $1,65 | -0,60 % | $1,66 | $1,71 | $1,65 | 4,00K |
| 2026-08-04 | $1,66 | -4,60 % | $1,64 | $1,72 | $1,64 | 17,30K |
| 2026-08-03 | $1,74 | 0,00 % | $1,69 | $1,75 | $1,67 | 7,50K |
| 2026-07-31 | $1,74 | +2,35 % | $1,68 | $1,74 | $1,63 | 16,40K |
| 2026-07-30 | $1,70 | +1,80 % | $1,66 | $1,70 | $1,64 | 11,50K |
| 2026-07-29 | $1,67 | -0,60 % | $1,73 | $1,75 | $1,66 | 17,70K |
| 2026-07-28 | $1,68 | -2,89 % | $1,68 | $1,72 | $1,68 | 11,80K |
| 2026-07-27 | $1,73 | +4,85 % | $1,63 | $1,76 | $1,63 | 9,10K |
| 2026-07-24 | $1,65 | -6,78 % | $1,78 | $1,78 | $1,65 | 14,90K |
| 2026-07-23 | $1,77 | +4,73 % | $1,67 | $1,80 | $1,66 | 20,60K |
| 2026-07-22 | $1,69 | -0,59 % | $1,63 | $1,70 | $1,63 | 3,60K |
| 2026-07-21 | $1,70 | +1,19 % | $1,65 | $1,70 | $1,65 | 4,10K |
| 2026-07-20 | $1,68 | -0,59 % | $1,64 | $1,68 | $1,62 | 12,80K |
| 2026-07-17 | $1,69 | +4,97 % | $1,60 | $1,69 | $1,60 | 20,80K |
| 2026-07-16 | $1,61 | +2,55 % | $1,58 | $1,62 | $1,57 | 14,60K |
| 2026-07-15 | $1,57 | -3,09 % | $1,56 | $1,61 | $1,56 | 11,40K |
| 2026-07-14 | $1,62 | -2,99 % | $1,62 | $1,63 | $1,57 | 25,70K |
| 2026-07-13 | $1,67 | -2,91 % | $1,78 | $1,78 | $1,62 | 14,80K |
| 2026-07-10 | $1,72 | -4,44 % | $1,70 | $1,79 | $1,62 | 46,10K |
| 2026-07-09 | $1,80 | -4,26 % | $1,83 | $1,85 | $1,70 | 55,20K |
| 2026-07-08 | $1,88 | +8,67 % | $1,70 | $1,88 | $1,65 | 40,40K |
| 2026-07-07 | $1,73 | 0,00 % | $1,76 | $1,78 | $1,68 | 33,30K |
| 2026-07-06 | $1,73 | +0,58 % | $1,67 | $1,74 | $1,65 | 18,50K |
| 2026-07-02 | $1,72 | -1,15 % | $1,74 | $1,75 | $1,58 | 34,70K |
| 2026-07-01 | $1,74 | +2,35 % | $1,71 | $1,74 | $1,61 | 17,90K |
| 2026-06-30 | $1,70 | +4,29 % | $1,57 | $1,70 | $1,57 | 15,20K |
| 2026-06-29 | $1,63 | -0,61 % | $1,58 | $1,69 | $1,52 | 25,50K |
| 2026-06-26 | $1,64 | -1,80 % | $1,69 | $1,73 | $1,58 | 27,40K |
| 2026-06-25 | $1,67 | +9,15 % | $1,54 | $1,67 | $1,51 | 148,20K |
| 2026-06-24 | $1,53 | +2,00 % | $1,47 | $1,58 | $1,46 | 28,20K |
| 2026-06-23 | $1,50 | -2,60 % | $1,52 | $1,52 | $1,44 | 52,70K |
| 2026-06-22 | $1,54 | +5,48 % | $1,46 | $1,62 | $1,41 | 176,20K |
| 2026-06-18 | $1,46 | -2,67 % | $1,48 | $1,51 | $1,41 | 1,41M |
| 2026-06-17 | $1,50 | +0,67 % | $1,49 | $1,50 | $1,46 | 12,70K |
| 2026-06-16 | $1,49 | +5,67 % | $1,40 | $1,57 | $1,40 | 60,20K |
| 2026-06-15 | $1,41 | +0,71 % | $1,37 | $1,44 | $1,37 | 9,80K |
| 2026-06-12 | $1,40 | +1,45 % | $1,41 | $1,45 | $1,38 | 23,70K |
| 2026-06-11 | $1,38 | +0,73 % | $1,38 | $1,42 | $1,37 | 12,30K |
| 2026-06-10 | $1,37 | -0,72 % | $1,33 | $1,38 | $1,33 | 3,00K |
| 2026-06-09 | $1,38 | -2,82 % | $1,43 | $1,43 | $1,28 | 46,30K |
| 2026-06-08 | $1,42 | +6,77 % | $1,32 | $1,55 | $1,32 | 141,70K |
| 2026-06-05 | $1,33 | +0,76 % | $1,30 | $1,35 | $1,30 | 32,20K |
| 2026-06-04 | $1,32 | +2,33 % | $1,28 | $1,35 | $1,22 | 13,30K |
| 2026-06-03 | $1,29 | -2,27 % | $1,30 | $1,37 | $1,29 | 13,30K |
| 2026-06-02 | $1,32 | -5,04 % | $1,37 | $1,38 | $1,27 | 29,60K |
| 2026-06-01 | $1,39 | 0,00 % | $1,37 | $1,39 | $1,30 | 22,70K |
| 2026-05-29 | $1,39 | +0,72 % | $1,41 | $1,41 | $1,30 | 12,10K |
| 2026-05-28 | $1,38 | +1,47 % | $1,37 | $1,45 | $1,37 | 21,00K |
| 2026-05-27 | $1,36 | +1,49 % | $1,31 | $1,37 | $1,31 | 14,40K |
| 2026-05-26 | $1,34 | 0,00 % | $1,34 | $1,35 | $1,30 | 18,30K |