Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.243 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 6.400 6.400 6.210 6.243 3,644 -0.17(-2.60%)
May 05, 2025 6.380 6.410 6.231 6.410 8,581 +0.03(+0.47%)
May 02, 2025 6.520 6.520 6.320 6.380 6,778 -0.14(-2.21%)
May 01, 2025 6.490 6.800 6.490 6.524 9,322 -0.09(-1.30%)
Apr 30, 2025 6.650 6.680 6.350 6.610 5,655 +0.31(+4.92%)
Apr 29, 2025 6.310 6.544 6.300 6.300 3,073 -0.20(-3.14%)
Apr 28, 2025 6.700 6.700 6.357 6.504 8,755 -0.21(-3.07%)
Apr 25, 2025 6.740 6.840 6.600 6.710 8,398 -0.06(-0.89%)
Apr 24, 2025 6.400 6.780 6.400 6.770 12,344 +0.30(+4.64%)
Apr 23, 2025 6.560 6.747 6.310 6.470 8,775 +0.16(+2.54%)
Apr 22, 2025 6.290 6.400 6.270 6.310 6,483 +0.15(+2.44%)
Apr 21, 2025 6.350 6.515 6.090 6.160 13,501 -0.15(-2.44%)
Apr 17, 2025 5.600 6.500 5.600 6.314 12,481 +0.80(+14.49%)
Apr 16, 2025 5.400 5.650 5.400 5.515 4,039 +0.11(+2.13%)
Apr 15, 2025 5.500 5.600 5.310 5.400 11,923 +0.01(+0.19%)
Apr 14, 2025 5.560 5.560 5.360 5.390 4,636 -0.01(-0.19%)
Apr 11, 2025 5.515 5.635 5.360 5.400 11,306 -0.09(-1.64%)
Apr 10, 2025 5.510 5.736 5.390 5.490 12,418 -0.17(-3.00%)
Apr 09, 2025 5.310 5.830 5.210 5.660 32,422 +0.19(+3.47%)
Apr 08, 2025 5.760 6.068 5.290 5.470 16,172 -0.05(-0.91%)
Apr 07, 2025 5.250 5.730 5.116 5.520 31,324 +0.12(+2.22%)
Apr 04, 2025 6.000 6.000 5.250 5.400 36,850 -0.56(-9.40%)
Apr 03, 2025 6.070 6.070 5.610 5.960 17,210 -0.10(-1.65%)
Apr 02, 2025 6.190 6.345 5.950 6.060 18,945 -0.08(-1.22%)
Apr 01, 2025 6.600 6.690 6.000 6.135 42,036 -0.53(-7.88%)
Mar 31, 2025 7.000 7.000 6.610 6.660 26,316 -0.53(-7.37%)
Mar 28, 2025 7.120 7.332 7.010 7.190 15,075 -0.03(-0.41%)
Mar 27, 2025 6.750 7.300 6.730 7.220 15,010 +0.49(+7.28%)
Mar 26, 2025 6.990 7.126 6.730 6.730 23,081 -0.15(-2.18%)
Mar 25, 2025 7.120 7.334 6.810 6.880 28,080 -0.28(-3.91%)
Mar 24, 2025 7.470 7.470 7.010 7.160 22,063 -0.31(-4.15%)
Mar 21, 2025 7.610 7.610 7.260 7.470 9,860 -0.13(-1.71%)
Mar 20, 2025 7.770 7.800 7.485 7.600 7,163 -0.12(-1.55%)
Mar 19, 2025 7.160 8.110 7.160 7.720 19,132 +0.32(+4.32%)
Mar 18, 2025 8.020 8.060 7.400 7.400 36,790 -0.99(-11.80%)
Mar 17, 2025 8.500 8.700 8.010 8.390 11,293 -0.07(-0.83%)
Mar 14, 2025 8.340 8.700 8.200 8.460 16,408 +0.29(+3.55%)
Mar 13, 2025 7.890 8.440 7.890 8.170 7,387 +0.06(+0.74%)
Mar 12, 2025 7.490 8.135 7.390 8.110 26,003 +0.72(+9.74%)
Mar 11, 2025 6.940 7.390 6.940 7.390 16,096 +0.61(+9.00%)
Mar 10, 2025 7.100 7.230 6.430 6.780 57,801 -0.38(-5.31%)
Mar 07, 2025 7.140 7.684 7.140 7.160 16,700 -0.10(-1.36%)
Mar 06, 2025 7.630 7.630 7.150 7.259 24,898 -0.37(-4.86%)
Mar 05, 2025 7.300 7.661 7.212 7.630 13,122 +0.49(+6.86%)
Mar 04, 2025 7.800 7.800 6.820 7.140 55,846 -0.65(-8.34%)
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 following
Privacy Policy and Terms Of Service.