Skip to main content

Pulmonx Corp (NQ: LUNG )

9.270 +0.160 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 55.20 57.58 53.64 56.83 336,100 +2.83(+5.24%)
Feb 25, 2021 54.62 55.98 52.36 54.00 93,514 -1.00(-1.82%)
Feb 24, 2021 54.72 56.09 52.53 55.00 130,995 +0.70(+1.29%)
Feb 23, 2021 55.01 55.76 53.62 54.30 142,125 -1.78(-3.17%)
Feb 22, 2021 57.15 57.15 54.64 56.08 69,872 -1.54(-2.67%)
Feb 19, 2021 56.48 58.45 56.25 57.62 97,100 +1.49(+2.65%)
Feb 18, 2021 57.21 57.21 55.30 56.13 57,494 -1.90(-3.27%)
Feb 17, 2021 57.51 59.04 55.76 58.03 64,816 -0.53(-0.91%)
Feb 16, 2021 58.60 59.73 58.26 58.56 49,339 -0.93(-1.56%)
Feb 12, 2021 59.47 60.36 58.05 59.49 48,800 +0.04(+0.07%)
Feb 11, 2021 58.13 60.63 57.51 59.45 107,163 +1.35(+2.32%)
Feb 10, 2021 58.91 59.00 57.21 58.10 84,729 -0.73(-1.24%)
Feb 09, 2021 60.11 60.14 58.70 58.83 45,260 -1.18(-1.97%)
Feb 08, 2021 60.20 61.00 58.38 60.01 140,281 -0.23(-0.38%)
Feb 05, 2021 60.00 61.13 59.52 60.24 229,700 +0.24(+0.40%)
Feb 04, 2021 58.70 60.70 57.85 60.00 102,787 +1.62(+2.77%)
Feb 03, 2021 58.32 58.78 57.00 58.38 62,038 +0.38(+0.66%)
Feb 02, 2021 57.14 59.49 55.82 58.00 109,482 +2.00(+3.57%)
Feb 01, 2021 56.95 57.67 55.33 56.00 140,488 -0.72(-1.27%)
Jan 29, 2021 59.44 60.82 55.27 56.72 153,700 -3.46(-5.75%)
Jan 28, 2021 56.26 60.79 55.11 60.18 162,216 +4.13(+7.37%)
Jan 27, 2021 61.16 61.16 56.03 56.05 245,382 -7.05(-11.17%)
Jan 26, 2021 67.66 68.76 62.61 63.10 98,342 -4.44(-6.57%)
Jan 25, 2021 66.05 68.56 65.84 67.54 115,340 +1.68(+2.55%)
Jan 22, 2021 62.50 66.13 59.33 65.86 86,100 +2.92(+4.64%)
Jan 21, 2021 62.85 64.42 61.15 62.94 64,098 +0.60(+0.96%)
Jan 20, 2021 61.64 64.00 61.21 62.34 42,919 +1.03(+1.68%)
Jan 19, 2021 60.11 62.80 58.78 61.31 101,166 +1.94(+3.27%)
Jan 15, 2021 59.28 61.19 57.01 59.37 159,600 -0.40(-0.67%)
Jan 14, 2021 62.12 64.65 59.06 59.77 148,917 -2.01(-3.25%)
Jan 13, 2021 62.12 63.00 60.70 61.78 133,551 +0.00(+0.00%)
Jan 12, 2021 61.55 62.19 60.53 61.78 53,624 +0.16(+0.26%)
Jan 11, 2021 60.91 63.00 57.58 61.62 113,709 -0.34(-0.55%)
Jan 08, 2021 61.26 62.99 59.97 61.96 189,100 +1.00(+1.64%)
Jan 07, 2021 59.62 61.43 56.20 60.96 276,297 +1.34(+2.25%)
Jan 06, 2021 55.56 59.99 54.56 59.62 262,345 +3.78(+6.77%)
Jan 05, 2021 59.67 60.47 55.67 55.84 158,033 -3.83(-6.42%)
Jan 04, 2021 68.37 68.66 58.69 59.67 434,559 -9.35(-13.55%)
Dec 31, 2020 69.02 69.02 69.02 186,739 +2.35(+3.52%)
Dec 30, 2020 63.12 66.95 60.57 66.67 186,739 +3.89(+6.20%)
Dec 29, 2020 62.63 64.14 61.18 62.78 133,324 -0.40(-0.63%)
Dec 28, 2020 65.68 66.42 60.00 63.18 149,685 -2.04(-3.13%)
Dec 24, 2020 64.43 66.84 64.04 65.22 147,200 +0.03(+0.05%)
Dec 23, 2020 60.61 65.83 58.99 65.19 419,034 +4.71(+7.79%)
Dec 22, 2020 55.47 60.65 55.06 60.48 467,021 +4.71(+8.45%)
Dec 21, 2020 52.62 56.00 50.75 55.77 364,086 +2.15(+4.01%)
Dec 18, 2020 50.85 56.05 50.40 53.62 2,390,800 +3.07(+6.07%)
Dec 17, 2020 50.57 51.71 49.23 50.55 354,524 +0.99(+2.00%)
Dec 16, 2020 47.50 51.35 47.04 49.56 369,438 +1.75(+3.66%)
Dec 15, 2020 46.29 48.03 45.75 47.81 290,535 +1.24(+2.66%)
Dec 14, 2020 51.49 54.50 46.05 46.57 241,644 -4.24(-8.34%)
Dec 11, 2020 50.37 52.63 49.82 50.81 326,300 +0.02(+0.04%)
Dec 10, 2020 51.21 52.10 49.83 50.79 187,933 -0.49(-0.96%)
Dec 09, 2020 51.97 52.98 50.39 51.28 273,200 -0.35(-0.68%)
Dec 08, 2020 52.27 52.31 50.74 51.63 168,443 +0.03(+0.06%)
Dec 07, 2020 50.82 53.81 49.52 51.60 283,238 +1.22(+2.42%)
Dec 04, 2020 51.73 51.73 49.00 50.38 438,600 -1.22(-2.36%)
Dec 03, 2020 50.57 52.00 50.03 51.60 115,091 +0.54(+1.06%)
Dec 02, 2020 52.82 53.22 50.19 51.06 149,199 -1.91(-3.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.