NASDAQ:PULM
Pulmatrix Stock Price (Quote)
$1.96
-0.130 (-6.22%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.56 | $2.19 | Thursday, 18th Apr 2024 PULM stock ended at $1.96. This is 6.22% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 7.85% from a day low at $1.91 to a day high of $2.06. |
| 90 days | $1.56 | $2.19 | |
| 52 weeks | $1.56 | $3.14 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $2.06 | $2.06 | $1.91 | $1.96 | 30 937 |
| 2024-04-17 | $2.08 | $2.11 | $2.06 | $2.09 | 3 681 |
| 2024-04-16 | $2.08 | $2.19 | $2.08 | $2.12 | 6 129 |
| 2024-04-15 | $2.16 | $2.18 | $2.08 | $2.09 | 5 267 |
| 2024-04-12 | $2.14 | $2.19 | $2.05 | $2.16 | 26 201 |
| 2024-04-11 | $1.95 | $2.15 | $1.95 | $2.10 | 62 375 |
| 2024-04-10 | $1.82 | $1.99 | $1.80 | $1.90 | 13 223 |
| 2024-04-09 | $1.94 | $1.94 | $1.87 | $1.91 | 1 898 |
| 2024-04-08 | $1.99 | $2.03 | $1.89 | $1.89 | 16 494 |
| 2024-04-05 | $1.73 | $2.06 | $1.73 | $2.01 | 87 938 |
| 2024-04-04 | $1.80 | $1.92 | $1.80 | $1.88 | 35 577 |
| 2024-04-03 | $1.78 | $1.87 | $1.77 | $1.81 | 5 296 |
| 2024-04-02 | $1.75 | $1.75 | $1.68 | $1.71 | 3 278 |
| 2024-04-01 | $1.70 | $1.80 | $1.70 | $1.74 | 8 356 |
| 2024-03-28 | $1.62 | $1.85 | $1.56 | $1.75 | 38 147 |
| 2024-03-27 | $1.68 | $1.70 | $1.62 | $1.62 | 11 700 |
| 2024-03-26 | $1.69 | $1.70 | $1.63 | $1.69 | 4 672 |
| 2024-03-25 | $1.68 | $1.68 | $1.64 | $1.67 | 7 593 |
| 2024-03-22 | $1.59 | $1.67 | $1.59 | $1.67 | 2 070 |
| 2024-03-21 | $1.61 | $1.69 | $1.58 | $1.64 | 15 121 |
| 2024-03-20 | $1.68 | $1.69 | $1.62 | $1.65 | 12 062 |
| 2024-03-19 | $1.60 | $1.64 | $1.57 | $1.62 | 13 197 |
| 2024-03-18 | $1.66 | $1.73 | $1.59 | $1.63 | 8 933 |
| 2024-03-15 | $1.80 | $1.80 | $1.60 | $1.68 | 10 780 |
| 2024-03-14 | $1.73 | $1.76 | $1.73 | $1.75 | 676 |
