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

Pulmatrix Inc (NQ: PULM )

1.870 +0.030 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Aug 31, 2017 352.00 352.00 338.00 344.00 746 -6.00(-1.71%)
Aug 30, 2017 360.00 370.00 340.00 350.00 1,197 -8.00(-2.23%)
Aug 29, 2017 352.00 360.00 340.00 358.00 508 +10.00(+2.87%)
Aug 28, 2017 346.00 370.00 344.00 348.00 1,132 +2.00(+0.58%)
Aug 25, 2017 342.00 358.00 333.98 346.00 233 +2.00(+0.58%)
Aug 24, 2017 344.00 356.00 334.00 344.00 516 -4.00(-1.15%)
Aug 23, 2017 330.00 356.00 323.46 348.00 615 +8.40(+2.47%)
Aug 22, 2017 332.00 374.00 320.00 339.60 2,323 +5.60(+1.68%)
Aug 21, 2017 340.00 350.44 324.00 334.00 283 -6.00(-1.76%)
Aug 18, 2017 348.66 348.66 316.00 340.00 406 -3.00(-0.87%)
Aug 17, 2017 346.00 350.00 325.50 343.00 781 -5.00(-1.44%)
Aug 16, 2017 380.00 384.00 322.00 348.00 1,453 -26.00(-6.95%)
Aug 15, 2017 342.00 390.00 329.80 374.00 3,390 +44.00(+13.33%)
Aug 14, 2017 290.00 332.00 288.44 330.00 713 +36.00(+12.24%)
Aug 11, 2017 292.00 312.00 280.00 294.00 1,183 -2.00(-0.68%)
Aug 10, 2017 326.00 326.00 284.00 296.00 1,889 -28.00(-8.64%)
Aug 09, 2017 342.00 346.00 322.00 324.00 865 -18.76(-5.47%)
Aug 08, 2017 332.00 350.00 330.00 342.76 935 +8.76(+2.62%)
Aug 07, 2017 358.00 358.00 316.00 334.00 1,276 -26.00(-7.22%)
Aug 04, 2017 374.00 380.00 344.00 360.00 1,900 -17.00(-4.51%)
Aug 03, 2017 396.00 396.00 356.00 377.00 1,169 -17.00(-4.31%)
Aug 02, 2017 418.00 422.00 372.00 394.00 1,867 -20.00(-4.83%)
Aug 01, 2017 460.00 460.00 398.00 414.00 2,312 -42.00(-9.21%)
Jul 31, 2017 454.00 460.00 454.00 456.00 580 -4.00(-0.87%)
Jul 28, 2017 460.00 462.00 454.00 460.00 531 -4.00(-0.86%)
Jul 27, 2017 466.00 466.00 452.00 464.00 530 +2.00(+0.43%)
Jul 26, 2017 470.00 470.00 454.00 462.00 577 -6.00(-1.28%)
Jul 25, 2017 468.00 476.00 452.00 468.00 881 +0.00(+0.00%)
Jul 24, 2017 474.00 480.28 463.38 468.00 716 -12.00(-2.50%)
Jul 21, 2017 472.00 484.00 472.00 480.00 505 +6.00(+1.27%)
Jul 20, 2017 480.00 484.00 474.00 474.00 318 -10.00(-2.07%)
Jul 19, 2017 472.00 488.00 470.02 484.00 689 +6.00(+1.26%)
Jul 18, 2017 480.00 484.00 470.20 478.00 268 -6.00(-1.24%)
Jul 17, 2017 476.00 488.00 475.98 484.00 776 +6.00(+1.26%)
Jul 14, 2017 478.00 478.00 468.00 478.00 449 +0.00(+0.00%)
Jul 13, 2017 472.00 480.00 460.00 478.00 555 +0.00(+0.00%)
Jul 12, 2017 472.00 478.00 466.00 478.00 600 +8.00(+1.70%)
Jul 11, 2017 472.00 475.54 470.00 470.00 526 -6.00(-1.26%)
Jul 10, 2017 470.00 478.00 470.00 476.00 485 +4.00(+0.85%)
Jul 07, 2017 478.00 480.00 466.00 472.00 719 -10.00(-2.07%)
Jul 06, 2017 480.00 490.00 476.00 482.00 486 +2.00(+0.42%)
Jul 05, 2017 474.00 506.00 474.00 480.00 1,115 +8.00(+1.69%)
Jul 03, 2017 478.00 480.00 466.00 472.00 277 -4.00(-0.84%)
Jun 30, 2017 488.00 488.00 468.00 476.00 689 -2.00(-0.42%)
Jun 29, 2017 484.00 492.00 474.00 478.00 708 -8.00(-1.65%)
Jun 28, 2017 482.00 500.00 480.00 486.00 550 +6.00(+1.25%)
Jun 27, 2017 504.00 510.00 474.00 480.00 1,466 -20.00(-4.00%)
Jun 26, 2017 536.00 536.00 498.00 500.00 1,338 -28.00(-5.30%)
Jun 23, 2017 498.00 535.80 484.00 528.00 3,860 +30.00(+6.02%)
Jun 22, 2017 476.00 500.00 474.00 498.00 1,550 +22.00(+4.62%)
Jun 21, 2017 482.00 487.08 472.00 476.00 907 -14.00(-2.86%)
Jun 20, 2017 480.00 490.00 470.00 490.00 756 +10.00(+2.08%)
Jun 19, 2017 486.00 489.98 470.00 480.00 814 +0.00(+0.00%)
Jun 16, 2017 486.00 494.00 480.00 480.00 1,046 -4.00(-0.83%)
Jun 15, 2017 492.00 504.00 484.00 484.00 884 -8.00(-1.63%)
Jun 14, 2017 484.00 508.00 478.00 492.00 1,677 +14.00(+2.93%)
Jun 13, 2017 540.00 546.00 464.00 478.00 6,303 -26.00(-5.16%)
Jun 12, 2017 540.00 540.00 502.00 504.00 913 -22.00(-4.18%)
Jun 09, 2017 520.00 542.98 512.00 526.00 1,495 +6.00(+1.15%)
Jun 08, 2017 518.00 526.00 510.00 520.00 588 +8.00(+1.56%)
Jun 07, 2017 512.00 528.00 502.00 512.00 1,538 +2.02(+0.40%)
Jun 06, 2017 520.00 520.00 502.00 509.98 665 -10.02(-1.93%)
Jun 05, 2017 530.00 536.00 500.00 520.00 678 -12.00(-2.26%)
Jun 02, 2017 518.00 540.00 511.86 532.00 613 +20.00(+3.91%)
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.