Pulmatrix Inc (PULM) Historical Stock Data
1.90 ↓0.14 (-6.86%)
As of April 29, 2024, 10:23am EST.
Historical Data
In the past 30 trading days, PULM is up 0.57% a day on average. There have been 15 days where Pulmatrix Inc closed green and 15 days where PULM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2.01 | 1.90 | ↓$0.11 (-5.47%) | 1.90 | 2.07 | 5.02K |
| 2024-04-26 | 2.07 | 2.04 | ↓$0.03 (-1.45%) | 2.00 | 2.07 | 6.76K |
| 2024-04-25 | 2.10 | 2.08 | ↓$0.02 (-0.95%) | 2.00 | 2.10 | 2.10K |
| 2024-04-24 | 2.03 | 2.02 | ↓$0.01 (-0.49%) | 2.02 | 2.05 | 4.09K |
| 2024-04-23 | 2.07 | 2.02 | ↓$0.05 (-2.41%) | 2.02 | 2.09 | 815 |
| 2024-04-22 | 2.01 | 2.02 | ↑$0.00 (0.07%) | 1.94 | 2.02 | 8.48K |
| 2024-04-19 | 2.03 | 1.99 | ↓$0.04 (-1.96%) | 1.91 | 2.04 | 11.96K |
| 2024-04-18 | 2.06 | 1.96 | ↓$0.10 (-4.85%) | 1.91 | 2.09 | 31.04K |
| 2024-04-17 | 2.08 | 2.09 | ↑$0.01 (0.48%) | 2.06 | 2.11 | 3.68K |
| 2024-04-16 | 2.08 | 2.12 | ↑$0.04 (1.92%) | 2.08 | 2.19 | 6.13K |
| 2024-04-15 | 2.16 | 2.09 | ↓$0.07 (-3.24%) | 2.08 | 2.18 | 5.27K |
| 2024-04-12 | 2.14 | 2.16 | ↑$0.02 (0.89%) | 2.05 | 2.19 | 26.20K |
| 2024-04-11 | 1.95 | 2.10 | ↑$0.15 (7.69%) | 1.95 | 2.15 | 62.53K |
| 2024-04-10 | 1.82 | 1.90 | ↑$0.08 (4.40%) | 1.80 | 1.99 | 15.89K |
| 2024-04-09 | 1.94 | 1.91 | ↓$0.03 (-1.55%) | 1.86 | 1.94 | 1.90K |
| 2024-04-08 | 1.99 | 1.89 | ↓$0.10 (-5.03%) | 1.89 | 2.03 | 16.56K |
| 2024-04-05 | 1.73 | 2.01 | ↑$0.28 (16.38%) | 1.73 | 2.06 | 88.04K |
| 2024-04-04 | 1.80 | 1.88 | ↑$0.08 (4.36%) | 1.80 | 1.93 | 35.59K |
| 2024-04-03 | 1.78 | 1.81 | ↑$0.04 (1.97%) | 1.77 | 1.87 | 5.30K |
| 2024-04-02 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.68 | 1.75 | 3.28K |
| 2024-04-01 | 1.70 | 1.74 | ↑$0.04 (2.35%) | 1.70 | 1.80 | 8.46K |
| 2024-03-28 | 1.65 | 1.75 | ↑$0.10 (6.06%) | 1.56 | 1.85 | 39.03K |
| 2024-03-27 | 1.68 | 1.62 | ↓$0.06 (-3.57%) | 1.62 | 1.70 | 11.76K |
| 2024-03-26 | 1.69 | 1.69 | ↑$0.00 (0.04%) | 1.63 | 1.70 | 4.68K |
| 2024-03-25 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.64 | 1.68 | 7.60K |
| 2024-03-22 | 1.59 | 1.67 | ↑$0.08 (5.03%) | 1.59 | 1.67 | 2.91K |
| 2024-03-21 | 1.61 | 1.64 | ↑$0.03 (1.86%) | 1.58 | 1.69 | 15.20K |
| 2024-03-20 | 1.68 | 1.65 | ↓$0.04 (-2.10%) | 1.62 | 1.69 | 12.06K |
| 2024-03-19 | 1.60 | 1.62 | ↑$0.02 (1.25%) | 1.55 | 1.64 | 13.27K |
| 2024-03-18 | 1.66 | 1.63 | ↓$0.03 (-1.81%) | 1.59 | 1.73 | 9.11K |
Create an account or log in to view more rows.
$PULM buy the dip…smfh
$PULM bounce it!!
$PULM Burn burn burn
$PULM Slapping that ask today
$PULM Reinvest your dividends
$PULM cant wait for next week
$PULM bag holders for life club
$PULM Slapping that ask today
$PULM Bears always win...
Bulls have to be forever bagholders....
$PULM search and destroy bears!!