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 |
| Feb 20, 2024 | $1.85 | $1.90 | $1.74 | $1.78 | 8 326 |
| Feb 16, 2024 | $1.79 | $1.85 | $1.73 | $1.83 | 7 914 |
| Feb 15, 2024 | $1.79 | $1.85 | $1.76 | $1.84 | 20 686 |
| Feb 14, 2024 | $1.74 | $1.80 | $1.74 | $1.79 | 5 504 |
| Feb 13, 2024 | $1.75 | $1.80 | $1.74 | $1.76 | 8 574 |
| Feb 12, 2024 | $1.73 | $1.76 | $1.71 | $1.73 | 4 703 |
| Feb 09, 2024 | $1.78 | $1.78 | $1.70 | $1.75 | 11 023 |
| Feb 08, 2024 | $1.75 | $1.79 | $1.68 | $1.68 | 18 362 |
| Feb 07, 2024 | $1.79 | $1.79 | $1.72 | $1.74 | 39 812 |
| Feb 06, 2024 | $1.77 | $1.79 | $1.76 | $1.78 | 6 497 |
| Feb 05, 2024 | $1.79 | $1.79 | $1.74 | $1.75 | 8 679 |
| Feb 02, 2024 | $1.71 | $1.81 | $1.71 | $1.78 | 11 619 |
| Feb 01, 2024 | $1.73 | $1.83 | $1.72 | $1.73 | 20 405 |
| Jan 31, 2024 | $1.75 | $1.78 | $1.71 | $1.73 | 12 264 |
| Jan 30, 2024 | $1.80 | $1.81 | $1.74 | $1.81 | 18 299 |
| Jan 29, 2024 | $1.81 | $1.83 | $1.80 | $1.81 | 22 625 |
| Jan 26, 2024 | $1.86 | $1.86 | $1.80 | $1.82 | 5 761 |
| Jan 25, 2024 | $1.85 | $1.88 | $1.80 | $1.82 | 14 960 |
| Jan 24, 2024 | $1.94 | $1.94 | $1.83 | $1.90 | 1 383 |
| Jan 23, 2024 | $1.84 | $1.91 | $1.80 | $1.91 | 13 058 |
| Jan 22, 2024 | $1.79 | $1.90 | $1.79 | $1.82 | 7 501 |
| Jan 19, 2024 | $1.77 | $1.78 | $1.73 | $1.77 | 8 837 |
| Jan 18, 2024 | $1.85 | $1.88 | $1.76 | $1.78 | 13 056 |
| Jan 17, 2024 | $1.93 | $1.94 | $1.85 | $1.86 | 24 638 |
| Jan 16, 2024 | $1.94 | $1.98 | $1.93 | $1.93 | 6 529 |
