Pulmatrix Inc PULM
NASDAQ · United States · Health Technology
$1.54+0.01 (+0.65%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.50 | -1.32% | $1.54 | $1.55 | $1.50 | 5.80K |
| 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 |