NASDAQ:PULM
Pulmatrix Stock Price (Quote)
$2.03
+0.140 (+7.40%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.68 | $2.19 | Thursday, 2nd May 2024 PULM stock ended at $2.03. This is 7.40% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 10.81% from a day low at $1.85 to a day high of $2.05. |
| 90 days | $1.56 | $2.19 | |
| 52 weeks | $1.56 | $3.09 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $29.40 | $31.40 | $28.00 | $28.00 | 2 810 |
| Mar 10, 2016 | $29.90 | $29.90 | $28.60 | $28.60 | 1 030 |
| Mar 09, 2016 | $29.30 | $35.00 | $29.30 | $29.80 | 1 350 |
| Mar 08, 2016 | $29.40 | $31.00 | $28.10 | $29.00 | 1 670 |
| Mar 07, 2016 | $31.70 | $31.70 | $29.50 | $29.50 | 810 |
| Mar 04, 2016 | $28.86 | $38.90 | $28.80 | $32.10 | 7 770 |
| Mar 03, 2016 | $29.00 | $29.70 | $26.80 | $28.80 | 430 |
| Mar 02, 2016 | $25.90 | $29.00 | $25.90 | $29.00 | 640 |
| Mar 01, 2016 | $29.00 | $29.00 | $28.80 | $29.00 | 410 |
| Feb 29, 2016 | $28.15 | $29.00 | $28.15 | $28.50 | 1 570 |
| Feb 26, 2016 | $25.50 | $29.00 | $25.40 | $27.30 | 1 670 |
| Feb 25, 2016 | $24.51 | $25.50 | $23.50 | $25.50 | 450 |
| Feb 24, 2016 | $24.20 | $25.60 | $23.96 | $25.20 | 1 690 |
| Feb 23, 2016 | $21.30 | $24.10 | $20.10 | $23.20 | 2 810 |
| Feb 22, 2016 | $21.30 | $21.36 | $19.21 | $20.20 | 1 450 |
| Feb 19, 2016 | $22.65 | $22.69 | $21.43 | $21.40 | 280 |
| Feb 18, 2016 | $23.10 | $23.20 | $22.98 | $23.00 | 180 |
| Feb 17, 2016 | $24.65 | $24.65 | $24.65 | $24.60 | 0 |
| Feb 16, 2016 | $24.20 | $24.65 | $24.20 | $24.60 | 40 |
| Feb 12, 2016 | $24.20 | $27.06 | $24.20 | $24.50 | 240 |
| Feb 11, 2016 | $25.00 | $25.50 | $24.20 | $24.30 | 1 220 |
| Feb 10, 2016 | $24.00 | $27.68 | $24.00 | $25.10 | 1 430 |
| Feb 09, 2016 | $29.00 | $31.40 | $24.90 | $26.00 | 680 |
| Feb 08, 2016 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| Feb 05, 2016 | $29.90 | $29.90 | $28.10 | $29.50 | 1 360 |
