Pulmatrix Inc (PULM) Historical Stock Data
2.37 ↓1.35 (-36.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PULM is down -1.82% a day on average. There have been 13 days where Pulmatrix Inc closed green and 17 days where PULM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 3.61 | 2.37 | ↓$1.24 (-34.35%) | 2.32 | 3.69 | 220.05K |
| 2025-12-18 | 4.11 | 3.72 | ↓$0.39 (-9.49%) | 3.71 | 4.11 | 17.12K |
| 2025-12-17 | 4.08 | 4.05 | ↓$0.03 (-0.74%) | 4.05 | 4.29 | 5.53K |
| 2025-12-16 | 4.34 | 4.10 | ↓$0.24 (-5.53%) | 4.10 | 4.34 | 7.45K |
| 2025-12-15 | 4.73 | 4.35 | ↓$0.38 (-8.03%) | 4.35 | 4.94 | 18.17K |
| 2025-12-12 | 4.05 | 4.58 | ↑$0.53 (13.09%) | 4.05 | 4.80 | 35.15K |
| 2025-12-11 | 4.04 | 3.96 | ↓$0.08 (-1.98%) | 3.96 | 4.07 | 5.99K |
| 2025-12-10 | 4.27 | 3.95 | ↓$0.32 (-7.49%) | 3.95 | 4.48 | 11.83K |
| 2025-12-09 | 4.01 | 4.37 | ↑$0.36 (8.98%) | 4.01 | 4.46 | 6.05K |
| 2025-12-08 | 4.01 | 4.01 | ↑$0.00 (0.00%) | 3.92 | 4.01 | 23.28K |
| 2025-12-05 | 4.28 | 4.08 | ↓$0.20 (-4.67%) | 3.90 | 4.28 | 19.11K |
| 2025-12-04 | 4.40 | 4.27 | ↓$0.13 (-2.84%) | 4.26 | 4.44 | 5.59K |
| 2025-12-03 | 4.31 | 4.43 | ↑$0.12 (2.78%) | 4.30 | 4.45 | 7.12K |
| 2025-12-02 | 4.45 | 4.43 | ↓$0.02 (-0.45%) | 4.34 | 4.58 | 4.91K |
| 2025-12-01 | 4.36 | 4.57 | ↑$0.21 (4.82%) | 4.36 | 4.67 | 8.53K |
| 2025-11-28 | 4.61 | 4.45 | ↓$0.16 (-3.47%) | 4.37 | 4.61 | 8.56K |
| 2025-11-26 | 4.61 | 4.49 | ↓$0.12 (-2.55%) | 4.44 | 4.80 | 14.97K |
| 2025-11-25 | 4.50 | 4.32 | ↓$0.18 (-4.00%) | 4.32 | 4.50 | 6.94K |
| 2025-11-24 | 4.50 | 4.50 | ↑$0.00 (0.00%) | 4.41 | 4.58 | 6.72K |
| 2025-11-21 | 4.56 | 4.70 | ↑$0.14 (3.07%) | 4.36 | 4.72 | 3.85K |
| 2025-11-20 | 4.31 | 4.67 | ↑$0.36 (8.24%) | 4.26 | 4.85 | 7K |
| 2025-11-19 | 4.65 | 4.38 | ↓$0.27 (-5.81%) | 4.38 | 4.65 | 5.20K |
| 2025-11-18 | 4.85 | 4.50 | ↓$0.35 (-7.22%) | 4.50 | 4.85 | 7.44K |
| 2025-11-17 | 4.74 | 4.75 | ↑$0.01 (0.21%) | 4.74 | 4.98 | 1.26K |
| 2025-11-14 | 4.74 | 4.71 | ↓$0.03 (-0.63%) | 4.61 | 4.97 | 5.32K |
| 2025-11-13 | 4.86 | 4.89 | ↑$0.03 (0.63%) | 4.86 | 4.93 | 2.19K |
| 2025-11-12 | 4.88 | 4.88 | ↑$0.00 (0.00%) | 4.88 | 4.88 | 0.99K |
| 2025-11-11 | 4.92 | 4.86 | ↓$0.06 (-1.28%) | 4.85 | 4.92 | 1.23K |
| 2025-11-10 | 4.80 | 4.83 | ↑$0.03 (0.63%) | 4.80 | 4.94 | 3.18K |
| 2025-11-07 | 4.69 | 4.85 | ↑$0.16 (3.41%) | 4.59 | 4.91 | 6.05K |
Create an account or log in to view more rows.
$PULM has just been halted from trading due to volatility.
$PULM hopefully next week...
$PULM to the moon
$PULM has just been halted from trading due to volatility.
$PULM has just been halted from trading due to volatility.
$PULM has just been halted from trading due to volatility.
$PULM has just been halted from trading due to volatility.
$PULM has just been halted from trading due to volatility.
$PULM has just been halted from trading due to volatility.
$PULM it can go lower