Pulmatrix Inc PULM
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,54+0,01 (+%0,65)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,55 | +%1,84 | $1,54 | $1,55 | $1,50 | 2,35K |
| 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 |