NASDAQ:PULM
Pulmatrix Stock Price (Quote)
$1.89
-0.0100 (-0.526%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.68 | $2.19 | Wednesday, 1st May 2024 PULM stock ended at $1.89. This is 0.526% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.59% from a day low at $1.84 to a day high of $1.92. |
| 90 days | $1.56 | $2.19 | |
| 52 weeks | $1.56 | $3.14 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $1.69 | $1.70 | $1.63 | $1.69 | 4 672 |
| Mar 25, 2024 | $1.68 | $1.68 | $1.64 | $1.67 | 7 593 |
| Mar 22, 2024 | $1.59 | $1.67 | $1.59 | $1.67 | 2 070 |
| Mar 21, 2024 | $1.61 | $1.69 | $1.58 | $1.64 | 15 121 |
| Mar 20, 2024 | $1.68 | $1.69 | $1.62 | $1.65 | 12 062 |
| Mar 19, 2024 | $1.60 | $1.64 | $1.57 | $1.62 | 13 197 |
| Mar 18, 2024 | $1.66 | $1.73 | $1.59 | $1.63 | 8 933 |
| Mar 15, 2024 | $1.80 | $1.80 | $1.60 | $1.68 | 10 780 |
| Mar 14, 2024 | $1.73 | $1.76 | $1.73 | $1.75 | 676 |
| Mar 13, 2024 | $1.78 | $1.99 | $1.66 | $1.73 | 8 394 |
| Mar 12, 2024 | $1.81 | $1.91 | $1.57 | $1.78 | 60 469 |
| Mar 11, 2024 | $1.88 | $1.92 | $1.79 | $1.85 | 12 116 |
| Mar 08, 2024 | $1.93 | $1.98 | $1.91 | $1.91 | 4 469 |
| Mar 07, 2024 | $1.89 | $1.99 | $1.87 | $1.98 | 21 845 |
| Mar 06, 2024 | $1.90 | $1.90 | $1.82 | $1.90 | 5 155 |
| Mar 05, 2024 | $1.85 | $1.91 | $1.82 | $1.90 | 5 879 |
| Mar 04, 2024 | $1.87 | $1.95 | $1.87 | $1.87 | 4 709 |
| Mar 01, 2024 | $2.00 | $2.00 | $1.92 | $1.92 | 5 878 |
| Feb 29, 2024 | $1.99 | $2.05 | $1.92 | $1.99 | 5 675 |
| Feb 28, 2024 | $1.91 | $2.01 | $1.91 | $2.01 | 1 778 |
| Feb 27, 2024 | $2.00 | $2.05 | $1.98 | $2.05 | 13 351 |
| Feb 26, 2024 | $1.95 | $2.05 | $1.86 | $1.95 | 23 366 |
| Feb 23, 2024 | $1.75 | $1.99 | $1.71 | $1.95 | 62 803 |
| Feb 22, 2024 | $1.77 | $1.80 | $1.76 | $1.80 | 9 458 |
| Feb 21, 2024 | $1.79 | $1.79 | $1.76 | $1.79 | 7 567 |
