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 |
| Dec 06, 2023 | $2.02 | $2.03 | $1.95 | $1.97 | 10 704 |
| Dec 05, 2023 | $2.03 | $2.04 | $1.99 | $2.01 | 8 628 |
| Dec 04, 2023 | $2.06 | $2.06 | $1.97 | $2.01 | 8 066 |
| Dec 01, 2023 | $2.07 | $2.08 | $2.00 | $2.02 | 12 090 |
| Nov 30, 2023 | $2.03 | $2.09 | $2.00 | $2.06 | 3 803 |
| Nov 29, 2023 | $2.00 | $2.03 | $1.97 | $2.03 | 19 311 |
| Nov 28, 2023 | $1.98 | $2.06 | $1.91 | $2.00 | 19 625 |
| Nov 27, 2023 | $1.78 | $2.11 | $1.78 | $1.94 | 43 543 |
| Nov 24, 2023 | $1.77 | $1.85 | $1.77 | $1.82 | 1 926 |
| Nov 22, 2023 | $1.74 | $1.85 | $1.74 | $1.85 | 3 862 |
| Nov 21, 2023 | $1.78 | $1.79 | $1.78 | $1.79 | 1 531 |
| Nov 20, 2023 | $1.75 | $1.81 | $1.75 | $1.81 | 3 903 |
| Nov 17, 2023 | $1.77 | $1.82 | $1.73 | $1.82 | 4 610 |
| Nov 16, 2023 | $1.80 | $1.82 | $1.75 | $1.77 | 34 229 |
| Nov 15, 2023 | $1.80 | $1.82 | $1.78 | $1.80 | 1 946 |
| Nov 14, 2023 | $1.75 | $1.87 | $1.75 | $1.82 | 25 671 |
| Nov 13, 2023 | $1.64 | $1.81 | $1.64 | $1.79 | 23 583 |
| Nov 10, 2023 | $1.80 | $1.84 | $1.67 | $1.74 | 12 725 |
| Nov 09, 2023 | $1.84 | $1.90 | $1.70 | $1.85 | 15 173 |
| Nov 08, 2023 | $1.94 | $1.96 | $1.89 | $1.92 | 1 594 |
| Nov 07, 2023 | $1.85 | $1.94 | $1.85 | $1.90 | 3 117 |
| Nov 06, 2023 | $1.90 | $1.94 | $1.85 | $1.87 | 3 296 |
| Nov 03, 2023 | $1.93 | $1.94 | $1.90 | $1.91 | 8 752 |
| Nov 02, 2023 | $1.90 | $1.93 | $1.89 | $1.91 | 3 033 |
| Nov 01, 2023 | $1.85 | $1.89 | $1.84 | $1.89 | 4 222 |
