Pulmonx Corp. LUNG
NASDAQ · United States · Health Technology
$1.83-0.08 (-4.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.83 | -4.19% | $1.92 | $1.93 | $1.83 | 175.00K |
| 2026-10-01 | $1.91 | 0.00% | $1.89 | $1.93 | $1.87 | 166.80K |
| 2026-09-30 | $1.91 | -3.54% | $1.94 | $1.99 | $1.90 | 250.90K |
| 2026-09-29 | $1.98 | +1.02% | $1.96 | $2.00 | $1.95 | 253.90K |
| 2026-09-28 | $1.96 | +2.62% | $1.91 | $2.00 | $1.87 | 202.00K |
| 2026-09-25 | $1.91 | +0.53% | $1.98 | $1.99 | $1.90 | 304.40K |
| 2026-09-24 | $1.90 | -5.00% | $2.00 | $2.05 | $1.88 | 165.70K |
| 2026-09-23 | $2.00 | -2.91% | $2.06 | $2.06 | $2.00 | 128.00K |
| 2026-09-22 | $2.06 | +3.52% | $1.99 | $2.09 | $1.98 | 220.40K |
| 2026-09-21 | $1.99 | -3.86% | $2.07 | $2.08 | $1.93 | 367.50K |
| 2026-09-18 | $2.07 | +4.55% | $1.99 | $2.08 | $1.99 | 430.00K |
| 2026-09-17 | $1.98 | +1.54% | $2.00 | $2.02 | $1.97 | 264.00K |
| 2026-09-16 | $1.95 | +2.09% | $2.04 | $2.04 | $1.88 | 232.20K |
| 2026-09-15 | $1.91 | -3.05% | $1.94 | $1.99 | $1.91 | 228.80K |
| 2026-09-14 | $1.97 | +6.49% | $1.83 | $2.00 | $1.83 | 292.80K |
| 2026-09-11 | $1.85 | 0.00% | $1.94 | $2.01 | $1.82 | 204.90K |
| 2026-09-10 | $1.85 | -6.57% | $1.90 | $1.91 | $1.82 | 479.30K |
| 2026-09-09 | $1.98 | -4.81% | $2.12 | $2.16 | $1.98 | 451.90K |
| 2026-09-08 | $2.08 | -5.88% | $2.18 | $2.19 | $2.07 | 307.80K |
| 2026-09-04 | $2.21 | -2.21% | $2.26 | $2.30 | $2.19 | 220.40K |
| 2026-09-03 | $2.26 | -0.88% | $2.27 | $2.33 | $2.25 | 284.10K |
| 2026-09-02 | $2.28 | +1.79% | $2.24 | $2.43 | $2.24 | 407.40K |
| 2026-09-01 | $2.24 | -5.88% | $2.26 | $2.43 | $2.23 | 524.80K |
| 2026-08-31 | $2.38 | 0.00% | $2.34 | $2.39 | $2.30 | 320.00K |
| 2026-08-28 | $2.38 | -1.65% | $2.42 | $2.51 | $2.38 | 277.20K |
| 2026-08-27 | $2.42 | -3.20% | $2.50 | $2.59 | $2.41 | 268.60K |
| 2026-08-26 | $2.50 | 0.00% | $2.54 | $2.59 | $2.37 | 312.70K |
| 2026-08-25 | $2.50 | +9.65% | $2.29 | $2.52 | $2.28 | 581.70K |
| 2026-08-24 | $2.28 | +0.88% | $2.24 | $2.35 | $2.21 | 393.80K |
| 2026-08-21 | $2.26 | -1.74% | $2.30 | $2.35 | $2.19 | 610.10K |
| 2026-08-20 | $2.30 | -0.43% | $2.28 | $2.39 | $2.28 | 395.40K |
| 2026-08-19 | $2.31 | +2.21% | $2.26 | $2.37 | $2.24 | 336.80K |
| 2026-08-18 | $2.26 | +1.35% | $2.20 | $2.39 | $2.20 | 253.90K |
| 2026-08-17 | $2.23 | -7.85% | $2.39 | $2.42 | $2.16 | 440.10K |
| 2026-08-14 | $2.42 | +12.04% | $2.19 | $2.48 | $2.16 | 867.20K |
| 2026-08-13 | $2.16 | -5.68% | $2.27 | $2.35 | $2.14 | 573.80K |
| 2026-08-12 | $2.29 | +1.33% | $2.28 | $2.34 | $2.25 | 417.10K |
| 2026-08-11 | $2.26 | -0.88% | $2.26 | $2.43 | $2.20 | 743.60K |
| 2026-08-10 | $2.28 | +11.76% | $2.03 | $2.37 | $2.03 | 1.40M |
| 2026-08-07 | $2.04 | -0.49% | $2.07 | $2.10 | $2.01 | 447.10K |
| 2026-08-06 | $2.05 | +3.54% | $1.95 | $2.21 | $1.92 | 806.20K |
| 2026-08-05 | $1.98 | -3.88% | $2.02 | $2.03 | $1.87 | 558.30K |
| 2026-08-04 | $2.06 | -2.83% | $2.11 | $2.13 | $1.95 | 1.06M |
| 2026-08-03 | $2.12 | +30.06% | $1.67 | $2.14 | $1.65 | 2.21M |
| 2026-07-31 | $1.63 | +1.24% | $1.60 | $1.85 | $1.51 | 1.68M |
| 2026-07-30 | $1.61 | +28.80% | $1.40 | $1.81 | $1.33 | 4.80M |
| 2026-07-29 | $1.25 | 0.00% | $1.27 | $1.28 | $1.22 | 231.10K |
| 2026-07-28 | $1.25 | +2.46% | $1.23 | $1.30 | $1.22 | 246.30K |
| 2026-07-27 | $1.22 | +4.27% | $1.18 | $1.26 | $1.18 | 247.40K |
| 2026-07-24 | $1.17 | -4.10% | $1.22 | $1.24 | $1.17 | 238.60K |
| 2026-07-23 | $1.22 | +0.83% | $1.21 | $1.23 | $1.17 | 281.80K |
| 2026-07-22 | $1.21 | -4.72% | $1.26 | $1.28 | $1.21 | 220.80K |
| 2026-07-21 | $1.27 | -6.27% | $1.34 | $1.35 | $1.21 | 414.00K |
| 2026-07-20 | $1.36 | -3.21% | $1.39 | $1.39 | $1.35 | 171.40K |
| 2026-07-17 | $1.40 | -3.45% | $1.42 | $1.48 | $1.36 | 108.30K |
| 2026-07-16 | $1.45 | +0.69% | $1.43 | $1.54 | $1.40 | 181.20K |
| 2026-07-15 | $1.44 | -2.70% | $1.48 | $1.51 | $1.43 | 112.10K |
| 2026-07-14 | $1.48 | +1.37% | $1.45 | $1.49 | $1.40 | 191.60K |
| 2026-07-13 | $1.46 | -5.19% | $1.54 | $1.61 | $1.44 | 269.80K |
| 2026-07-10 | $1.54 | +4.76% | $1.46 | $1.55 | $1.43 | 206.60K |
| 2026-07-09 | $1.47 | +1.38% | $1.46 | $1.48 | $1.41 | 228.30K |
| 2026-07-08 | $1.45 | -5.23% | $1.48 | $1.53 | $1.42 | 234.40K |
| 2026-07-07 | $1.53 | +3.38% | $1.47 | $1.55 | $1.44 | 204.30K |
| 2026-07-06 | $1.48 | +6.47% | $1.40 | $1.52 | $1.39 | 197.50K |
| 2026-07-02 | $1.39 | -5.44% | $1.46 | $1.54 | $1.39 | 294.70K |
| 2026-07-01 | $1.47 | +13.08% | $1.30 | $1.50 | $1.30 | 357.30K |
| 2026-06-30 | $1.30 | -2.26% | $1.30 | $1.35 | $1.23 | 372.40K |
| 2026-06-29 | $1.33 | +6.40% | $1.29 | $1.36 | $1.24 | 665.10K |
| 2026-06-26 | $1.25 | 0.00% | $1.25 | $1.34 | $1.24 | 4.12M |
| 2026-06-25 | $1.25 | -10.07% | $1.41 | $1.44 | $1.23 | 629.10K |
| 2026-06-24 | $1.39 | +8.59% | $1.26 | $1.42 | $1.26 | 571.80K |
| 2026-06-23 | $1.28 | +0.79% | $1.25 | $1.30 | $1.25 | 399.80K |
| 2026-06-22 | $1.27 | -0.78% | $1.29 | $1.29 | $1.23 | 452.20K |
| 2026-06-18 | $1.28 | +2.40% | $1.27 | $1.32 | $1.24 | 619.90K |
| 2026-06-17 | $1.25 | 0.00% | $1.23 | $1.29 | $1.23 | 293.30K |
| 2026-06-16 | $1.25 | -2.34% | $1.30 | $1.33 | $1.24 | 610.60K |
| 2026-06-15 | $1.28 | -6.57% | $1.39 | $1.39 | $1.22 | 751.30K |
| 2026-06-12 | $1.37 | -3.52% | $1.47 | $1.51 | $1.37 | 226.10K |
| 2026-06-11 | $1.42 | -0.70% | $1.42 | $1.44 | $1.35 | 303.20K |
| 2026-06-10 | $1.43 | -6.54% | $1.50 | $1.56 | $1.43 | 340.70K |
| 2026-06-09 | $1.53 | +2.68% | $1.48 | $1.57 | $1.45 | 276.50K |
| 2026-06-08 | $1.49 | -2.61% | $1.54 | $1.55 | $1.49 | 107.10K |
| 2026-06-05 | $1.53 | -5.56% | $1.62 | $1.62 | $1.49 | 154.00K |
| 2026-06-04 | $1.62 | +6.58% | $1.52 | $1.64 | $1.47 | 165.40K |
| 2026-06-03 | $1.52 | -5.59% | $1.58 | $1.61 | $1.49 | 408.60K |
| 2026-06-02 | $1.61 | +1.26% | $1.57 | $1.65 | $1.57 | 201.80K |
| 2026-06-01 | $1.59 | -3.64% | $1.63 | $1.72 | $1.54 | 551.50K |
| 2026-05-29 | $1.65 | -1.79% | $1.67 | $1.71 | $1.63 | 290.50K |
| 2026-05-28 | $1.68 | +9.09% | $1.55 | $1.69 | $1.51 | 299.00K |
| 2026-05-27 | $1.54 | -1.91% | $1.58 | $1.61 | $1.52 | 330.30K |