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

Pulmatrix Inc (NQ: PULM )

1.910 -0.010 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2017 524.00 526.00 500.00 508.00 879 -10.00(-1.93%)
May 30, 2017 528.00 540.00 514.00 518.00 1,110 -10.94(-2.07%)
May 26, 2017 556.00 563.80 514.20 528.94 1,581 -27.26(-4.90%)
May 25, 2017 576.00 580.00 550.00 556.20 1,603 -9.80(-1.73%)
May 24, 2017 552.00 600.00 536.20 566.00 4,663 +18.00(+3.28%)
May 23, 2017 556.00 568.00 544.00 548.00 1,044 +0.00(+0.00%)
May 22, 2017 558.00 592.00 540.00 548.00 3,714 -4.00(-0.72%)
May 19, 2017 554.00 576.00 532.00 552.00 4,578 -4.00(-0.72%)
May 18, 2017 568.00 636.00 534.00 556.00 24,133 +2.00(+0.36%)
May 17, 2017 460.00 588.00 456.00 554.00 27,554 +88.00(+18.88%)
May 16, 2017 480.00 489.30 450.00 466.00 2,124 -22.00(-4.51%)
May 15, 2017 500.00 500.76 472.00 488.00 1,933 -14.00(-2.79%)
May 12, 2017 510.00 517.24 500.00 502.00 1,188 -6.00(-1.18%)
May 11, 2017 524.00 526.00 504.00 508.00 1,550 -20.00(-3.79%)
May 10, 2017 536.00 540.00 508.00 528.00 2,779 -4.00(-0.75%)
May 09, 2017 562.00 684.00 520.00 532.00 17,499 -30.00(-5.34%)
May 08, 2017 578.00 578.00 542.00 562.00 859 -14.00(-2.43%)
May 05, 2017 586.00 588.80 560.00 576.00 561 -6.00(-1.03%)
May 04, 2017 572.00 591.12 568.00 582.00 925 +12.00(+2.11%)
May 03, 2017 546.00 606.00 532.00 570.00 3,579 +24.06(+4.41%)
May 02, 2017 540.00 556.00 534.00 545.94 953 +5.94(+1.10%)
May 01, 2017 554.00 560.00 538.00 540.00 931 -12.00(-2.17%)
Apr 28, 2017 566.00 566.00 536.00 552.00 1,166 -14.00(-2.47%)
Apr 27, 2017 582.00 592.00 556.20 566.00 1,600 -12.00(-2.08%)
Apr 26, 2017 536.00 604.00 528.00 578.00 6,869 +42.56(+7.95%)
Apr 25, 2017 550.00 557.98 520.00 535.44 1,617 -16.56(-3.00%)
Apr 24, 2017 576.00 579.82 550.00 552.00 1,432 -20.00(-3.50%)
Apr 21, 2017 580.00 584.00 570.00 572.00 1,279 -11.28(-1.93%)
Apr 20, 2017 582.00 596.92 574.08 583.28 1,154 +7.28(+1.26%)
Apr 19, 2017 570.00 604.00 570.00 576.00 1,775 +6.00(+1.05%)
Apr 18, 2017 608.00 608.00 560.00 570.00 2,434 -32.00(-5.32%)
Apr 17, 2017 610.00 624.00 598.00 602.00 1,186 -4.00(-0.66%)
Apr 13, 2017 614.00 614.00 602.00 606.00 1,353 -8.00(-1.30%)
Apr 12, 2017 620.00 620.00 604.00 614.00 1,312 -6.00(-0.97%)
Apr 11, 2017 600.00 628.00 596.00 620.00 3,737 +4.00(+0.65%)
Apr 10, 2017 594.00 676.00 588.00 616.00 7,688 +16.00(+2.67%)
Apr 07, 2017 604.00 606.98 586.00 600.00 1,321 -8.00(-1.32%)
Apr 06, 2017 610.00 614.00 562.00 608.00 4,083 +4.00(+0.66%)
Apr 05, 2017 618.00 628.00 600.00 604.00 3,327 -20.00(-3.21%)
Apr 04, 2017 664.00 680.00 620.00 624.00 4,975 -36.00(-5.45%)
Apr 03, 2017 702.00 714.00 660.00 660.00 6,141 -38.00(-5.44%)
Mar 31, 2017 686.00 720.00 670.00 698.00 18,878 +20.00(+2.95%)
Mar 30, 2017 680.00 698.00 652.00 678.00 5,144 +32.00(+4.95%)
Mar 29, 2017 644.00 706.00 606.00 646.00 18,130 +6.00(+0.94%)
Mar 28, 2017 692.00 692.00 636.00 640.00 6,423 -54.00(-7.78%)
Mar 27, 2017 708.00 750.00 684.00 694.00 6,708 -14.00(-1.98%)
Mar 24, 2017 710.00 744.00 682.00 708.00 9,734 -12.00(-1.67%)
Mar 23, 2017 760.00 768.00 698.00 720.00 15,590 -60.00(-7.69%)
Mar 22, 2017 889.00 916.00 766.00 780.00 68,940 +4.00(+0.52%)
Mar 21, 2017 566.00 820.00 554.68 776.00 114,093 +220.00(+39.57%)
Mar 20, 2017 540.00 598.00 536.00 556.00 11,100 -62.00(-10.03%)
Mar 17, 2017 470.00 754.00 464.00 618.00 104,507 +150.00(+32.05%)
Mar 16, 2017 508.00 534.00 454.00 468.00 9,668 -36.00(-7.14%)
Mar 15, 2017 550.00 560.00 484.00 504.00 6,891 -48.00(-8.70%)
Mar 14, 2017 612.00 620.00 528.00 552.00 5,383 -92.00(-14.29%)
Mar 13, 2017 666.00 666.00 600.00 644.00 3,577 -26.00(-3.88%)
Mar 10, 2017 708.00 750.00 648.00 670.00 4,001 -30.00(-4.29%)
Mar 09, 2017 704.00 723.82 678.00 700.00 1,863 -10.00(-1.41%)
Mar 08, 2017 710.00 758.00 684.00 710.00 3,248 -4.00(-0.56%)
Mar 07, 2017 738.00 760.00 668.00 714.00 4,630 -26.00(-3.51%)
Mar 06, 2017 806.00 806.00 736.00 740.00 3,201 -46.00(-5.85%)
Mar 03, 2017 838.00 838.00 786.00 786.00 2,389 -46.00(-5.53%)
Mar 02, 2017 864.00 864.00 780.00 832.00 3,689 +16.00(+1.96%)
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.